Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.32 | 17.42 | 16.67 | 16.89 | 108,506 | -0.04(-0.24%) |
Sep 25, 2024 | 17.06 | 17.50 | 16.80 | 16.93 | 157,668 | -0.21(-1.23%) |
Sep 24, 2024 | 17.44 | 17.45 | 16.76 | 17.14 | 138,599 | -0.18(-1.04%) |
Sep 23, 2024 | 17.82 | 18.00 | 16.73 | 17.32 | 148,910 | -0.55(-3.08%) |
Sep 20, 2024 | 18.78 | 18.91 | 17.59 | 17.87 | 512,732 | -0.86(-4.59%) |
Sep 19, 2024 | 19.79 | 20.32 | 18.45 | 18.73 | 145,409 | -0.25(-1.32%) |
Sep 18, 2024 | 20.32 | 20.93 | 18.80 | 18.98 | 204,386 | -1.35(-6.64%) |
Sep 17, 2024 | 20.50 | 21.05 | 20.13 | 20.33 | 185,071 | -0.06(-0.29%) |
Sep 16, 2024 | 19.00 | 20.44 | 18.66 | 20.39 | 192,540 | +1.88(+10.16%) |
Sep 13, 2024 | 19.28 | 19.28 | 18.36 | 18.51 | 140,174 | -0.40(-2.12%) |
Sep 12, 2024 | 17.22 | 18.97 | 17.22 | 18.91 | 105,995 | +1.77(+10.33%) |
Sep 11, 2024 | 17.17 | 17.85 | 16.93 | 17.14 | 115,845 | -0.09(-0.52%) |
Sep 10, 2024 | 17.50 | 17.60 | 16.55 | 17.23 | 143,433 | -0.31(-1.77%) |
Sep 09, 2024 | 17.34 | 19.22 | 17.27 | 17.54 | 223,617 | +0.35(+2.04%) |
Sep 06, 2024 | 17.50 | 17.68 | 16.61 | 17.19 | 70,366 | -0.29(-1.66%) |
Sep 05, 2024 | 17.03 | 18.18 | 16.73 | 17.48 | 109,543 | +0.55(+3.25%) |
Sep 04, 2024 | 16.91 | 17.57 | 16.72 | 16.93 | 94,786 | -0.17(-0.99%) |
Sep 03, 2024 | 18.46 | 18.77 | 16.56 | 17.10 | 190,440 | -1.54(-8.26%) |
Aug 30, 2024 | 19.04 | 19.70 | 18.28 | 18.64 | 378,719 | -0.63(-3.27%) |
Aug 29, 2024 | 18.50 | 19.31 | 16.59 | 19.27 | 335,354 | +0.98(+5.36%) |
Aug 28, 2024 | 18.50 | 19.09 | 18.11 | 18.29 | 109,782 | -0.05(-0.27%) |
Aug 27, 2024 | 20.43 | 21.04 | 18.15 | 18.34 | 228,010 | -2.19(-10.67%) |
Aug 26, 2024 | 21.74 | 21.80 | 20.29 | 20.53 | 125,763 | -0.95(-4.42%) |
Aug 23, 2024 | 21.59 | 22.69 | 21.06 | 21.48 | 145,407 | -0.05(-0.23%) |
Aug 22, 2024 | 21.96 | 22.21 | 20.87 | 21.53 | 118,729 | -0.30(-1.37%) |
Aug 21, 2024 | 19.19 | 21.99 | 18.25 | 21.83 | 207,089 | +2.64(+13.76%) |
Aug 20, 2024 | 19.95 | 20.59 | 19.11 | 19.19 | 194,819 | -0.77(-3.86%) |
Aug 19, 2024 | 19.00 | 19.98 | 18.81 | 19.96 | 170,589 | +0.95(+5.00%) |
Aug 16, 2024 | 18.71 | 19.50 | 18.50 | 19.01 | 157,976 | -0.08(-0.42%) |
Aug 15, 2024 | 17.26 | 19.43 | 17.05 | 19.09 | 225,873 | +2.27(+13.50%) |
Aug 14, 2024 | 16.71 | 17.58 | 16.57 | 16.82 | 125,286 | -0.09(-0.53%) |
Aug 13, 2024 | 16.10 | 18.30 | 16.10 | 16.91 | 288,900 | +1.26(+8.05%) |
Aug 12, 2024 | 15.64 | 15.92 | 14.92 | 15.65 | 211,077 | +0.00(+0.00%) |
Aug 09, 2024 | 15.13 | 15.87 | 14.61 | 15.65 | 159,642 | +0.55(+3.64%) |
Aug 08, 2024 | 14.19 | 16.36 | 13.80 | 15.10 | 204,982 | +1.34(+9.74%) |
Aug 07, 2024 | 14.37 | 14.59 | 13.60 | 13.76 | 97,679 | -0.28(-1.99%) |
Aug 06, 2024 | 14.03 | 14.88 | 13.76 | 14.04 | 109,833 | +0.04(+0.29%) |
Aug 05, 2024 | 13.92 | 14.99 | 13.50 | 14.00 | 195,398 | -0.83(-5.60%) |
Aug 02, 2024 | 14.55 | 15.01 | 14.09 | 14.83 | 111,488 | -0.27(-1.79%) |
Aug 01, 2024 | 15.03 | 15.30 | 14.69 | 15.10 | 95,871 | +0.14(+0.94%) |
Jul 31, 2024 | 14.18 | 15.34 | 14.07 | 14.96 | 150,655 | +0.73(+5.13%) |
Jul 30, 2024 | 15.51 | 15.73 | 14.07 | 14.23 | 137,823 | -0.90(-5.95%) |
Jul 29, 2024 | 16.84 | 16.84 | 15.04 | 15.13 | 197,670 | -1.94(-11.36%) |
Jul 26, 2024 | 18.19 | 18.95 | 16.49 | 17.07 | 237,638 | -0.64(-3.61%) |
Jul 25, 2024 | 18.17 | 19.49 | 17.49 | 17.71 | 331,525 | -0.63(-3.44%) |
Jul 24, 2024 | 17.15 | 18.45 | 16.82 | 18.34 | 230,280 | +0.89(+5.10%) |
Jul 23, 2024 | 16.64 | 17.49 | 16.12 | 17.45 | 156,151 | +0.63(+3.75%) |
Jul 22, 2024 | 15.87 | 16.98 | 15.17 | 16.82 | 205,984 | +0.86(+5.39%) |
Jul 19, 2024 | 16.57 | 17.08 | 15.86 | 15.96 | 179,520 | -0.46(-2.80%) |
Jul 18, 2024 | 16.86 | 16.86 | 15.62 | 16.42 | 199,659 | +0.04(+0.24%) |
Jul 17, 2024 | 18.64 | 18.83 | 16.30 | 16.38 | 280,467 | -2.90(-15.04%) |
Jul 16, 2024 | 19.92 | 20.44 | 18.34 | 19.28 | 286,687 | -0.23(-1.18%) |
Jul 15, 2024 | 18.01 | 19.58 | 16.50 | 19.51 | 400,928 | +0.93(+5.01%) |
Jul 12, 2024 | 16.57 | 19.15 | 16.25 | 18.58 | 458,319 | +2.45(+15.19%) |
Jul 11, 2024 | 14.86 | 16.21 | 14.41 | 16.13 | 268,160 | +1.27(+8.55%) |
Jul 10, 2024 | 14.59 | 15.24 | 14.33 | 14.86 | 251,857 | +0.12(+0.81%) |
Jul 09, 2024 | 15.19 | 16.05 | 14.45 | 14.74 | 400,967 | -0.77(-4.96%) |
Jul 08, 2024 | 13.32 | 17.05 | 13.05 | 15.51 | 1,813,798 | +3.46(+28.71%) |
Jul 05, 2024 | 11.49 | 12.14 | 11.13 | 12.05 | 163,275 | +0.51(+4.42%) |
Jul 03, 2024 | 11.38 | 12.37 | 11.33 | 11.54 | 150,673 | +0.13(+1.14%) |
Jul 02, 2024 | 10.77 | 11.83 | 10.76 | 11.41 | 170,609 | +0.58(+5.36%) |