Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.67 | 18.90 | 18.10 | 18.74 | 48,820 | +1.02(+5.76%) |
Sep 25, 2024 | 16.90 | 17.80 | 16.66 | 17.72 | 75,326 | +1.03(+6.17%) |
Sep 24, 2024 | 16.00 | 16.69 | 16.00 | 16.69 | 20,624 | +0.19(+1.15%) |
Sep 23, 2024 | 17.04 | 17.04 | 16.20 | 16.50 | 30,954 | -0.57(-3.36%) |
Sep 20, 2024 | 17.17 | 17.62 | 16.93 | 17.07 | 71,723 | +0.11(+0.68%) |
Sep 19, 2024 | 16.93 | 17.16 | 16.38 | 16.96 | 49,231 | -0.78(-4.40%) |
Sep 18, 2024 | 17.57 | 17.95 | 17.17 | 17.74 | 21,923 | -0.02(-0.09%) |
Sep 17, 2024 | 18.60 | 18.61 | 17.75 | 17.76 | 29,377 | -0.76(-4.13%) |
Sep 16, 2024 | 18.52 | 18.94 | 18.23 | 18.52 | 20,412 | -0.66(-3.44%) |
Sep 13, 2024 | 19.18 | 19.35 | 18.71 | 19.18 | 104,938 | -0.34(-1.73%) |
Sep 12, 2024 | 19.69 | 20.09 | 19.31 | 19.52 | 24,186 | -0.40(-2.02%) |
Sep 11, 2024 | 19.48 | 20.85 | 19.48 | 19.92 | 74,470 | +0.44(+2.26%) |
Sep 10, 2024 | 18.61 | 19.95 | 18.61 | 19.48 | 115,958 | +0.86(+4.62%) |
Sep 09, 2024 | 18.72 | 18.78 | 18.12 | 18.62 | 46,603 | -0.21(-1.13%) |
Sep 06, 2024 | 17.82 | 19.03 | 17.66 | 18.83 | 77,081 | +0.80(+4.43%) |
Sep 05, 2024 | 17.29 | 18.12 | 17.29 | 18.03 | 49,579 | +0.35(+2.00%) |
Sep 04, 2024 | 16.91 | 17.75 | 16.56 | 17.68 | 53,016 | +0.72(+4.25%) |
Sep 03, 2024 | 16.36 | 17.17 | 16.36 | 16.96 | 109,009 | +1.27(+8.09%) |
Aug 30, 2024 | 16.14 | 16.30 | 15.64 | 15.69 | 90,033 | -0.05(-0.32%) |
Aug 29, 2024 | 15.98 | 16.48 | 15.56 | 15.74 | 32,091 | -0.58(-3.55%) |
Aug 28, 2024 | 16.40 | 16.59 | 16.12 | 16.32 | 30,424 | +0.30(+1.86%) |
Aug 27, 2024 | 15.58 | 16.10 | 15.50 | 16.02 | 22,249 | +0.50(+3.22%) |
Aug 26, 2024 | 15.44 | 15.77 | 15.02 | 15.52 | 67,855 | -0.38(-2.39%) |
Aug 23, 2024 | 16.46 | 16.47 | 15.82 | 15.90 | 90,696 | -0.83(-4.96%) |
Aug 22, 2024 | 16.70 | 16.84 | 16.47 | 16.73 | 53,262 | -0.06(-0.36%) |
Aug 21, 2024 | 16.45 | 16.91 | 16.29 | 16.79 | 78,407 | +0.00(+0.00%) |
Aug 20, 2024 | 15.67 | 16.82 | 15.67 | 16.79 | 76,309 | +1.15(+7.35%) |
Aug 19, 2024 | 15.94 | 15.94 | 15.25 | 15.64 | 41,238 | -0.34(-2.13%) |
Aug 16, 2024 | 16.19 | 16.33 | 15.86 | 15.98 | 80,790 | +0.02(+0.13%) |
Aug 15, 2024 | 16.23 | 16.27 | 15.77 | 15.96 | 52,175 | -0.56(-3.36%) |
Aug 14, 2024 | 16.61 | 16.87 | 16.37 | 16.52 | 41,950 | -0.28(-1.69%) |
Aug 13, 2024 | 16.78 | 16.98 | 16.66 | 16.80 | 43,738 | +0.54(+3.29%) |
Aug 12, 2024 | 16.29 | 16.48 | 16.02 | 16.26 | 66,177 | -0.29(-1.72%) |
Aug 09, 2024 | 16.68 | 17.07 | 16.38 | 16.55 | 130,561 | -0.10(-0.60%) |
Aug 08, 2024 | 17.59 | 17.59 | 16.60 | 16.65 | 64,002 | -1.18(-6.62%) |
Aug 07, 2024 | 17.34 | 17.84 | 16.89 | 17.83 | 94,750 | -0.08(-0.45%) |
Aug 06, 2024 | 18.09 | 18.26 | 17.44 | 17.91 | 69,806 | -0.35(-1.92%) |
Aug 05, 2024 | 18.35 | 18.92 | 17.96 | 18.26 | 56,924 | +1.12(+6.53%) |
Aug 02, 2024 | 16.05 | 17.55 | 16.05 | 17.14 | 151,757 | +1.48(+9.46%) |
Aug 01, 2024 | 14.54 | 15.89 | 14.54 | 15.66 | 95,681 | +1.25(+8.64%) |
Jul 31, 2024 | 14.12 | 14.46 | 14.06 | 14.41 | 33,594 | -0.25(-1.68%) |
Jul 30, 2024 | 15.36 | 15.36 | 14.55 | 14.66 | 86,444 | -0.65(-4.25%) |
Jul 29, 2024 | 14.86 | 15.70 | 14.86 | 15.31 | 81,234 | +0.43(+2.89%) |
Jul 26, 2024 | 15.12 | 15.31 | 14.71 | 14.88 | 153,006 | -0.23(-1.52%) |
Jul 25, 2024 | 15.72 | 15.74 | 14.87 | 15.11 | 76,060 | -0.65(-4.12%) |
Jul 24, 2024 | 15.51 | 16.01 | 15.28 | 15.76 | 140,002 | +0.12(+0.77%) |
Jul 23, 2024 | 15.15 | 15.77 | 15.15 | 15.64 | 100,388 | +0.63(+4.17%) |
Jul 22, 2024 | 14.86 | 15.15 | 14.75 | 15.01 | 22,233 | +0.33(+2.26%) |
Jul 19, 2024 | 14.27 | 14.76 | 14.04 | 14.68 | 99,904 | +0.48(+3.39%) |
Jul 18, 2024 | 14.31 | 14.31 | 13.68 | 14.20 | 107,414 | -0.08(-0.56%) |
Jul 17, 2024 | 14.60 | 14.60 | 13.95 | 14.28 | 43,757 | -0.36(-2.46%) |
Jul 16, 2024 | 14.98 | 15.17 | 14.55 | 14.64 | 54,815 | -0.12(-0.81%) |
Jul 15, 2024 | 15.20 | 15.32 | 14.37 | 14.76 | 59,591 | -0.70(-4.53%) |
Jul 12, 2024 | 15.21 | 15.72 | 15.20 | 15.46 | 35,129 | -0.06(-0.39%) |
Jul 11, 2024 | 16.07 | 16.24 | 15.43 | 15.52 | 29,433 | -0.51(-3.19%) |
Jul 10, 2024 | 16.47 | 16.55 | 16.03 | 16.03 | 18,470 | -0.31(-1.88%) |
Jul 09, 2024 | 16.44 | 16.48 | 15.87 | 16.34 | 23,744 | +0.39(+2.45%) |
Jul 08, 2024 | 15.99 | 16.13 | 15.64 | 15.95 | 33,516 | +0.27(+1.72%) |
Jul 05, 2024 | 15.25 | 15.88 | 15.06 | 15.68 | 67,463 | +0.73(+4.87%) |
Jul 03, 2024 | 15.17 | 15.17 | 14.73 | 14.95 | 23,387 | -0.20(-1.30%) |
Jul 02, 2024 | 14.91 | 15.39 | 14.68 | 15.15 | 37,957 | +0.00(+0.00%) |