Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.24 | 16.33 | 16.12 | 16.19 | 688,410 | +0.10(+0.62%) |
Sep 26, 2024 | 16.35 | 16.35 | 15.95 | 16.09 | 554,321 | -0.06(-0.37%) |
Sep 25, 2024 | 16.38 | 16.48 | 16.14 | 16.15 | 614,926 | -0.26(-1.58%) |
Sep 24, 2024 | 16.45 | 16.56 | 16.32 | 16.41 | 628,688 | -0.02(-0.12%) |
Sep 23, 2024 | 16.73 | 16.73 | 16.38 | 16.43 | 635,857 | -0.22(-1.32%) |
Sep 20, 2024 | 16.32 | 16.89 | 16.32 | 16.65 | 1,722,243 | +0.28(+1.71%) |
Sep 19, 2024 | 16.51 | 16.51 | 16.17 | 16.37 | 815,362 | +0.17(+1.05%) |
Sep 18, 2024 | 15.95 | 16.35 | 15.81 | 16.20 | 664,240 | +0.24(+1.50%) |
Sep 17, 2024 | 16.17 | 16.28 | 15.94 | 15.96 | 437,837 | -0.12(-0.75%) |
Sep 16, 2024 | 15.81 | 16.17 | 15.69 | 16.08 | 681,272 | +0.22(+1.39%) |
Sep 13, 2024 | 15.69 | 15.88 | 15.60 | 15.86 | 435,251 | +0.30(+1.93%) |
Sep 12, 2024 | 15.51 | 15.59 | 15.40 | 15.56 | 347,259 | +0.15(+0.97%) |
Sep 11, 2024 | 15.41 | 15.50 | 15.23 | 15.41 | 347,000 | -0.23(-1.47%) |
Sep 10, 2024 | 15.52 | 15.64 | 15.42 | 15.64 | 320,035 | +0.12(+0.77%) |
Sep 09, 2024 | 15.53 | 15.72 | 15.39 | 15.52 | 387,175 | +0.08(+0.52%) |
Sep 06, 2024 | 15.43 | 15.52 | 15.36 | 15.44 | 390,982 | +0.03(+0.19%) |
Sep 05, 2024 | 15.44 | 15.56 | 15.34 | 15.41 | 316,504 | +0.11(+0.72%) |
Sep 04, 2024 | 15.29 | 15.43 | 15.17 | 15.30 | 331,939 | -0.07(-0.46%) |
Sep 03, 2024 | 15.32 | 15.47 | 15.21 | 15.37 | 430,149 | -0.11(-0.71%) |
Aug 30, 2024 | 15.50 | 15.57 | 15.36 | 15.48 | 439,018 | -0.02(-0.13%) |
Aug 29, 2024 | 15.43 | 15.56 | 15.31 | 15.50 | 334,748 | +0.13(+0.85%) |
Aug 28, 2024 | 15.33 | 15.46 | 15.30 | 15.37 | 289,777 | +0.00(+0.00%) |
Aug 27, 2024 | 15.50 | 15.54 | 15.32 | 15.37 | 338,242 | -0.17(-1.09%) |
Aug 26, 2024 | 15.47 | 15.59 | 15.39 | 15.54 | 501,104 | +0.23(+1.50%) |
Aug 23, 2024 | 14.95 | 15.34 | 14.89 | 15.31 | 541,375 | +0.43(+2.89%) |
Aug 22, 2024 | 15.02 | 15.10 | 14.85 | 14.88 | 528,621 | -0.13(-0.87%) |
Aug 21, 2024 | 14.99 | 15.07 | 14.89 | 15.01 | 339,710 | +0.07(+0.47%) |
Aug 20, 2024 | 15.05 | 15.12 | 14.88 | 14.94 | 298,275 | -0.18(-1.19%) |
Aug 19, 2024 | 14.95 | 15.13 | 14.95 | 15.12 | 313,798 | +0.15(+1.00%) |
Aug 16, 2024 | 14.72 | 14.99 | 14.68 | 14.97 | 528,118 | +0.18(+1.22%) |
Aug 15, 2024 | 14.75 | 14.93 | 14.55 | 14.79 | 482,259 | +0.27(+1.86%) |
Aug 14, 2024 | 14.45 | 14.63 | 14.36 | 14.52 | 320,741 | +0.11(+0.76%) |
Aug 13, 2024 | 14.40 | 14.46 | 14.26 | 14.41 | 375,919 | +0.15(+1.05%) |
Aug 12, 2024 | 14.50 | 14.51 | 14.12 | 14.26 | 532,306 | -0.27(-1.86%) |
Aug 09, 2024 | 14.62 | 14.62 | 14.34 | 14.53 | 538,002 | -0.08(-0.55%) |
Aug 08, 2024 | 14.74 | 14.74 | 14.40 | 14.61 | 600,181 | +0.00(+0.00%) |
Aug 07, 2024 | 14.00 | 14.70 | 13.94 | 14.61 | 943,095 | +0.96(+7.03%) |
Aug 06, 2024 | 13.51 | 13.80 | 13.41 | 13.65 | 744,873 | +0.14(+1.04%) |
Aug 05, 2024 | 13.52 | 13.65 | 13.11 | 13.51 | 1,041,973 | -0.55(-3.91%) |
Aug 02, 2024 | 13.90 | 14.13 | 13.76 | 14.06 | 651,160 | -0.19(-1.33%) |
Aug 01, 2024 | 14.66 | 14.77 | 14.11 | 14.25 | 739,735 | -0.36(-2.46%) |
Jul 31, 2024 | 15.05 | 15.40 | 14.59 | 14.61 | 960,254 | -0.41(-2.73%) |
Jul 30, 2024 | 15.00 | 15.14 | 14.92 | 15.02 | 504,275 | +0.12(+0.81%) |
Jul 29, 2024 | 15.02 | 15.19 | 14.88 | 14.90 | 389,545 | -0.09(-0.60%) |
Jul 26, 2024 | 15.00 | 15.04 | 14.79 | 14.99 | 485,587 | +0.28(+1.90%) |
Jul 25, 2024 | 14.70 | 15.03 | 14.62 | 14.71 | 463,014 | +0.07(+0.48%) |
Jul 24, 2024 | 15.17 | 15.31 | 14.63 | 14.64 | 765,882 | -0.68(-4.44%) |
Jul 23, 2024 | 14.99 | 15.38 | 14.97 | 15.32 | 451,790 | +0.23(+1.52%) |
Jul 22, 2024 | 15.07 | 15.14 | 14.86 | 15.09 | 486,331 | +0.07(+0.47%) |
Jul 19, 2024 | 15.06 | 15.13 | 14.92 | 15.02 | 517,054 | -0.05(-0.33%) |
Jul 18, 2024 | 15.49 | 15.77 | 15.02 | 15.07 | 613,994 | -0.56(-3.58%) |
Jul 17, 2024 | 15.20 | 15.74 | 15.18 | 15.63 | 788,851 | +0.23(+1.49%) |
Jul 16, 2024 | 15.07 | 15.43 | 14.98 | 15.40 | 673,666 | +0.46(+3.08%) |
Jul 15, 2024 | 14.90 | 15.06 | 14.73 | 14.94 | 681,439 | +0.11(+0.74%) |
Jul 12, 2024 | 14.54 | 14.96 | 14.54 | 14.83 | 873,211 | +0.29(+1.99%) |
Jul 11, 2024 | 13.99 | 14.57 | 13.89 | 14.54 | 1,049,045 | +0.93(+6.83%) |
Jul 10, 2024 | 13.33 | 13.64 | 13.32 | 13.61 | 573,141 | +0.38(+2.87%) |
Jul 09, 2024 | 13.07 | 13.28 | 13.03 | 13.23 | 446,007 | +0.11(+0.84%) |
Jul 08, 2024 | 13.07 | 13.15 | 13.00 | 13.12 | 525,100 | +0.12(+0.92%) |
Jul 05, 2024 | 12.76 | 13.05 | 12.72 | 13.00 | 825,904 | +0.21(+1.64%) |
Jul 03, 2024 | 12.81 | 12.94 | 12.76 | 12.79 | 315,359 | +0.00(+0.00%) |
Jul 02, 2024 | 12.57 | 12.80 | 12.55 | 12.79 | 456,030 | +0.28(+2.24%) |