Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.05 | 18.31 | 17.86 | 18.25 | 37,912 | +0.07(+0.36%) |
Sep 25, 2024 | 18.11 | 18.42 | 18.04 | 18.18 | 40,618 | -0.22(-1.20%) |
Sep 24, 2024 | 18.43 | 18.50 | 18.37 | 18.40 | 25,601 | +0.06(+0.33%) |
Sep 23, 2024 | 18.35 | 18.40 | 18.21 | 18.34 | 71,062 | -0.62(-3.30%) |
Sep 20, 2024 | 18.21 | 19.20 | 17.89 | 18.96 | 50,693 | +0.48(+2.61%) |
Sep 19, 2024 | 18.39 | 18.55 | 18.34 | 18.48 | 12,221 | +0.52(+2.91%) |
Sep 18, 2024 | 17.82 | 18.54 | 17.82 | 17.96 | 36,342 | +0.31(+1.76%) |
Sep 17, 2024 | 17.80 | 17.87 | 17.55 | 17.65 | 17,736 | -0.18(-1.00%) |
Sep 16, 2024 | 17.69 | 17.84 | 17.33 | 17.83 | 11,489 | +0.18(+1.01%) |
Sep 13, 2024 | 17.46 | 17.71 | 17.46 | 17.65 | 25,645 | +0.01(+0.06%) |
Sep 12, 2024 | 17.68 | 17.71 | 17.47 | 17.64 | 26,678 | -0.14(-0.79%) |
Sep 11, 2024 | 17.42 | 17.78 | 17.36 | 17.78 | 24,030 | +0.26(+1.48%) |
Sep 10, 2024 | 17.29 | 18.60 | 17.20 | 17.52 | 79,331 | +0.15(+0.86%) |
Sep 09, 2024 | 17.29 | 17.47 | 17.29 | 17.37 | 67,759 | +0.17(+0.99%) |
Sep 06, 2024 | 17.37 | 17.37 | 16.97 | 17.20 | 23,357 | +0.03(+0.17%) |
Sep 05, 2024 | 17.37 | 17.40 | 17.15 | 17.17 | 25,107 | -0.24(-1.38%) |
Sep 04, 2024 | 17.53 | 17.62 | 17.23 | 17.41 | 29,982 | +0.19(+1.10%) |
Sep 03, 2024 | 17.71 | 17.76 | 17.22 | 17.22 | 56,438 | +2.45(+16.59%) |
Aug 30, 2024 | 14.47 | 14.77 | 14.47 | 14.77 | 24,166 | +0.16(+1.10%) |
Aug 29, 2024 | 14.48 | 14.72 | 14.48 | 14.61 | 109,078 | +0.01(+0.07%) |
Aug 28, 2024 | 14.54 | 14.77 | 14.35 | 14.60 | 32,695 | -0.06(-0.41%) |
Aug 27, 2024 | 14.63 | 14.82 | 14.49 | 14.66 | 105,106 | -0.20(-1.35%) |
Aug 26, 2024 | 14.91 | 15.16 | 14.75 | 14.86 | 34,923 | -0.14(-0.93%) |
Aug 23, 2024 | 14.82 | 15.05 | 14.82 | 15.00 | 23,962 | +0.27(+1.83%) |
Aug 22, 2024 | 14.62 | 14.74 | 14.62 | 14.73 | 16,448 | +0.21(+1.45%) |
Aug 21, 2024 | 14.32 | 14.60 | 14.32 | 14.52 | 35,036 | +0.34(+2.40%) |
Aug 20, 2024 | 14.20 | 14.23 | 14.06 | 14.18 | 31,786 | -0.10(-0.70%) |
Aug 19, 2024 | 14.03 | 14.32 | 14.03 | 14.28 | 24,189 | +0.32(+2.29%) |
Aug 16, 2024 | 13.89 | 13.97 | 13.89 | 13.96 | 56,471 | -0.24(-1.69%) |
Aug 15, 2024 | 14.16 | 14.30 | 13.94 | 14.20 | 35,089 | +0.08(+0.57%) |
Aug 14, 2024 | 14.13 | 14.13 | 13.92 | 14.12 | 218,150 | +0.10(+0.73%) |
Aug 13, 2024 | 14.03 | 14.20 | 13.94 | 14.02 | 31,978 | +0.18(+1.27%) |
Aug 12, 2024 | 13.72 | 14.03 | 13.72 | 13.84 | 539,317 | -0.11(-0.77%) |
Aug 09, 2024 | 13.72 | 13.95 | 13.69 | 13.95 | 146,352 | +0.12(+0.87%) |
Aug 08, 2024 | 12.95 | 13.98 | 12.95 | 13.83 | 88,338 | +0.86(+6.63%) |
Aug 07, 2024 | 13.39 | 13.39 | 12.90 | 12.97 | 50,866 | -0.40(-2.99%) |
Aug 06, 2024 | 13.21 | 13.41 | 13.19 | 13.37 | 54,028 | -0.56(-4.02%) |
Aug 05, 2024 | 13.97 | 14.05 | 13.80 | 13.93 | 13,652 | -0.33(-2.31%) |
Aug 02, 2024 | 14.35 | 14.35 | 14.22 | 14.26 | 35,492 | -0.25(-1.73%) |
Aug 01, 2024 | 14.85 | 14.86 | 14.45 | 14.51 | 48,076 | -0.26(-1.76%) |
Jul 31, 2024 | 14.77 | 14.94 | 14.74 | 14.77 | 23,084 | +0.26(+1.79%) |
Jul 30, 2024 | 14.35 | 14.51 | 14.35 | 14.51 | 35,170 | +0.16(+1.11%) |
Jul 29, 2024 | 14.38 | 14.42 | 14.28 | 14.35 | 62,575 | -0.05(-0.35%) |
Jul 26, 2024 | 14.54 | 14.63 | 14.34 | 14.40 | 30,100 | -0.20(-1.37%) |
Jul 25, 2024 | 14.57 | 14.79 | 14.47 | 14.60 | 61,645 | -0.04(-0.27%) |
Jul 24, 2024 | 14.78 | 14.80 | 14.64 | 14.64 | 30,603 | -0.14(-0.95%) |
Jul 23, 2024 | 14.76 | 14.91 | 14.70 | 14.78 | 24,592 | -0.04(-0.30%) |
Jul 22, 2024 | 14.89 | 14.89 | 14.76 | 14.82 | 18,766 | +0.09(+0.64%) |
Jul 19, 2024 | 14.62 | 14.80 | 14.62 | 14.73 | 29,380 | +0.01(+0.07%) |
Jul 18, 2024 | 14.88 | 14.93 | 14.69 | 14.72 | 26,346 | -0.30(-2.00%) |
Jul 17, 2024 | 15.06 | 15.10 | 14.89 | 15.02 | 21,064 | -0.06(-0.40%) |
Jul 16, 2024 | 14.95 | 15.19 | 14.92 | 15.08 | 24,197 | +0.23(+1.55%) |
Jul 15, 2024 | 14.94 | 15.17 | 14.80 | 14.85 | 23,770 | -0.19(-1.26%) |
Jul 12, 2024 | 14.88 | 15.11 | 14.88 | 15.04 | 58,217 | +0.62(+4.30%) |
Jul 11, 2024 | 14.22 | 14.46 | 14.20 | 14.42 | 63,119 | +0.52(+3.74%) |
Jul 10, 2024 | 13.89 | 13.91 | 13.73 | 13.90 | 41,970 | +0.08(+0.57%) |
Jul 09, 2024 | 13.80 | 13.98 | 13.80 | 13.82 | 99,282 | -0.06(-0.42%) |
Jul 08, 2024 | 13.90 | 14.11 | 13.86 | 13.88 | 132,553 | -0.20(-1.42%) |
Jul 05, 2024 | 14.19 | 14.19 | 13.71 | 14.08 | 39,647 | +0.28(+2.03%) |
Jul 03, 2024 | 13.53 | 14.08 | 13.53 | 13.80 | 36,427 | +0.13(+0.95%) |
Jul 02, 2024 | 13.61 | 13.82 | 13.49 | 13.67 | 37,962 | +0.07(+0.51%) |