Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 19.48 | 19.48 | 19.10 | 19.21 | 14,512 | -0.22(-1.13%) |
Sep 27, 2024 | 19.00 | 19.56 | 19.00 | 19.43 | 18,574 | +0.25(+1.30%) |
Sep 26, 2024 | 19.16 | 19.18 | 19.13 | 19.18 | 2,444 | +0.19(+1.00%) |
Sep 25, 2024 | 18.87 | 19.13 | 18.87 | 18.99 | 28,620 | +0.16(+0.85%) |
Sep 24, 2024 | 19.09 | 19.09 | 18.83 | 18.83 | 9,034 | -0.20(-1.05%) |
Sep 23, 2024 | 19.16 | 19.16 | 18.88 | 19.03 | 356,937 | -0.07(-0.37%) |
Sep 20, 2024 | 19.09 | 19.10 | 19.00 | 19.10 | 5,508 | -0.13(-0.66%) |
Sep 19, 2024 | 19.00 | 19.31 | 18.99 | 19.23 | 11,682 | +0.47(+2.49%) |
Sep 18, 2024 | 18.87 | 19.16 | 18.69 | 18.76 | 5,859 | +0.13(+0.70%) |
Sep 17, 2024 | 18.94 | 19.07 | 18.61 | 18.63 | 6,491 | -0.33(-1.74%) |
Sep 16, 2024 | 18.86 | 19.00 | 18.70 | 18.96 | 3,709 | +0.10(+0.53%) |
Sep 13, 2024 | 18.25 | 19.33 | 18.25 | 18.86 | 52,894 | +0.55(+3.00%) |
Sep 12, 2024 | 18.29 | 18.44 | 18.16 | 18.31 | 3,452 | -0.09(-0.49%) |
Sep 11, 2024 | 18.14 | 18.46 | 18.00 | 18.40 | 2,574 | +0.17(+0.93%) |
Sep 10, 2024 | 18.19 | 18.23 | 17.72 | 18.23 | 6,380 | +0.09(+0.50%) |
Sep 09, 2024 | 18.21 | 18.44 | 18.05 | 18.14 | 3,235 | +0.11(+0.61%) |
Sep 06, 2024 | 18.66 | 18.83 | 17.92 | 18.03 | 9,286 | -0.69(-3.69%) |
Sep 05, 2024 | 18.70 | 18.73 | 18.37 | 18.72 | 4,202 | -0.20(-1.06%) |
Sep 04, 2024 | 18.71 | 19.21 | 18.71 | 18.92 | 4,277 | +0.39(+2.10%) |
Sep 03, 2024 | 18.72 | 18.72 | 18.46 | 18.53 | 3,225 | -0.36(-1.91%) |
Aug 30, 2024 | 18.98 | 19.00 | 18.72 | 18.89 | 2,628 | +0.01(+0.05%) |
Aug 29, 2024 | 18.58 | 18.97 | 18.58 | 18.88 | 7,060 | +0.45(+2.44%) |
Aug 28, 2024 | 18.90 | 18.90 | 18.41 | 18.43 | 10,899 | -0.66(-3.46%) |
Aug 27, 2024 | 19.33 | 19.33 | 19.09 | 19.09 | 5,963 | -0.35(-1.80%) |
Aug 26, 2024 | 19.49 | 19.49 | 19.17 | 19.44 | 7,858 | +0.07(+0.36%) |
Aug 23, 2024 | 19.29 | 19.50 | 19.29 | 19.37 | 4,530 | +0.18(+0.94%) |
Aug 22, 2024 | 19.60 | 19.60 | 19.15 | 19.19 | 16,763 | -0.40(-2.04%) |
Aug 21, 2024 | 19.21 | 19.81 | 19.20 | 19.59 | 16,734 | +0.45(+2.35%) |
Aug 20, 2024 | 19.73 | 19.73 | 19.07 | 19.14 | 6,811 | -0.43(-2.20%) |
Aug 19, 2024 | 18.50 | 19.57 | 18.50 | 19.57 | 26,097 | +1.04(+5.61%) |
Aug 16, 2024 | 18.57 | 18.99 | 18.40 | 18.53 | 8,940 | +0.36(+1.98%) |
Aug 15, 2024 | 17.21 | 18.39 | 17.21 | 18.17 | 13,657 | +1.03(+6.01%) |
Aug 14, 2024 | 17.13 | 17.16 | 17.13 | 17.14 | 1,290 | +0.07(+0.41%) |
Aug 13, 2024 | 17.27 | 17.38 | 16.81 | 17.07 | 24,316 | -0.02(-0.12%) |
Aug 12, 2024 | 17.35 | 17.35 | 17.07 | 17.09 | 3,313 | -0.30(-1.73%) |
Aug 09, 2024 | 17.76 | 17.82 | 17.24 | 17.39 | 9,133 | -0.04(-0.23%) |
Aug 08, 2024 | 17.03 | 17.55 | 16.91 | 17.43 | 3,368 | +0.88(+5.32%) |
Aug 07, 2024 | 16.96 | 17.08 | 16.54 | 16.55 | 3,855 | -0.08(-0.48%) |
Aug 06, 2024 | 16.34 | 16.66 | 16.34 | 16.63 | 3,789 | +0.34(+2.09%) |
Aug 05, 2024 | 15.90 | 16.57 | 15.54 | 16.29 | 29,834 | -0.63(-3.72%) |
Aug 02, 2024 | 17.13 | 17.13 | 16.80 | 16.92 | 4,710 | -0.45(-2.59%) |