Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 17.07 | 17.19 | 16.97 | 16.97 | 137,753 | -0.18(-1.05%) |
Sep 16, 2024 | 17.17 | 17.21 | 16.94 | 17.15 | 233,275 | +0.03(+0.18%) |
Sep 13, 2024 | 17.10 | 17.20 | 17.09 | 17.12 | 50,899 | -0.06(-0.35%) |
Sep 12, 2024 | 17.22 | 17.23 | 17.00 | 17.18 | 137,572 | +0.05(+0.29%) |
Sep 11, 2024 | 17.18 | 17.23 | 17.13 | 17.13 | 108,246 | -0.01(-0.06%) |
Sep 10, 2024 | 17.29 | 17.30 | 17.14 | 17.14 | 170,687 | -0.17(-0.98%) |
Sep 09, 2024 | 16.98 | 17.31 | 16.92 | 17.31 | 271,134 | +0.39(+2.30%) |
Sep 06, 2024 | 16.68 | 16.92 | 16.65 | 16.92 | 95,687 | +0.21(+1.26%) |
Sep 05, 2024 | 16.65 | 16.81 | 16.65 | 16.71 | 78,499 | +0.07(+0.42%) |
Sep 04, 2024 | 16.65 | 16.73 | 16.59 | 16.64 | 133,753 | +0.02(+0.12%) |
Sep 03, 2024 | 16.70 | 16.72 | 16.59 | 16.62 | 74,979 | +0.02(+0.12%) |
Aug 30, 2024 | 16.62 | 16.64 | 16.47 | 16.60 | 45,543 | +0.03(+0.18%) |
Aug 29, 2024 | 16.40 | 16.60 | 16.40 | 16.57 | 63,565 | +0.12(+0.73%) |
Aug 28, 2024 | 16.43 | 16.47 | 16.37 | 16.45 | 55,812 | -0.01(-0.06%) |
Aug 27, 2024 | 16.51 | 16.53 | 16.41 | 16.46 | 82,954 | -0.03(-0.18%) |
Aug 26, 2024 | 16.50 | 16.55 | 16.42 | 16.49 | 57,673 | +0.04(+0.24%) |
Aug 23, 2024 | 16.45 | 16.53 | 16.41 | 16.45 | 50,635 | -0.02(-0.12%) |
Aug 22, 2024 | 16.49 | 16.54 | 16.41 | 16.47 | 49,393 | -0.09(-0.54%) |
Aug 21, 2024 | 16.52 | 16.59 | 16.45 | 16.56 | 154,685 | +0.01(+0.06%) |
Aug 20, 2024 | 16.58 | 16.58 | 16.49 | 16.55 | 25,977 | +0.05(+0.30%) |
Aug 19, 2024 | 16.41 | 16.54 | 16.41 | 16.50 | 42,678 | +0.09(+0.55%) |
Aug 16, 2024 | 16.38 | 16.48 | 16.25 | 16.41 | 56,834 | +0.00(+0.00%) |
Aug 15, 2024 | 16.30 | 16.44 | 16.28 | 16.41 | 35,056 | -0.01(-0.08%) |
Aug 14, 2024 | 16.35 | 16.48 | 16.35 | 16.42 | 38,891 | +0.03(+0.18%) |
Aug 13, 2024 | 16.33 | 16.44 | 16.33 | 16.39 | 39,698 | +0.08(+0.49%) |
Aug 12, 2024 | 16.23 | 16.33 | 16.23 | 16.31 | 21,360 | +0.03(+0.18%) |
Aug 09, 2024 | 16.29 | 16.38 | 16.22 | 16.28 | 40,956 | +0.07(+0.43%) |
Aug 08, 2024 | 16.13 | 16.29 | 16.12 | 16.21 | 56,032 | +0.04(+0.25%) |
Aug 07, 2024 | 16.38 | 16.47 | 16.16 | 16.17 | 60,636 | -0.30(-1.81%) |
Aug 06, 2024 | 16.25 | 16.51 | 16.25 | 16.47 | 85,065 | +0.13(+0.79%) |
Aug 05, 2024 | 16.49 | 16.52 | 16.26 | 16.34 | 76,843 | -0.11(-0.66%) |
Aug 02, 2024 | 16.38 | 16.49 | 16.37 | 16.45 | 61,366 | +0.20(+1.22%) |
Aug 01, 2024 | 16.22 | 16.29 | 16.07 | 16.25 | 94,612 | +0.09(+0.55%) |
Jul 31, 2024 | 15.91 | 16.19 | 15.82 | 16.16 | 134,385 | +0.30(+1.91%) |
Jul 30, 2024 | 15.78 | 15.91 | 15.77 | 15.86 | 62,348 | +0.06(+0.41%) |
Jul 29, 2024 | 15.81 | 15.83 | 15.73 | 15.80 | 35,123 | +0.00(+0.03%) |
Jul 26, 2024 | 15.72 | 15.80 | 15.72 | 15.79 | 54,616 | +0.10(+0.67%) |
Jul 25, 2024 | 15.66 | 15.76 | 15.63 | 15.69 | 36,747 | +0.02(+0.16%) |
Jul 24, 2024 | 15.70 | 15.71 | 15.61 | 15.66 | 29,091 | -0.09(-0.60%) |
Jul 23, 2024 | 15.62 | 15.76 | 15.56 | 15.76 | 53,397 | +0.13(+0.82%) |
Jul 22, 2024 | 15.62 | 15.66 | 15.59 | 15.63 | 21,961 | +0.00(+0.00%) |
Jul 19, 2024 | 15.56 | 15.69 | 15.56 | 15.63 | 48,414 | -0.00(-0.03%) |
Jul 18, 2024 | 15.58 | 15.69 | 15.57 | 15.63 | 42,816 | +0.00(+0.03%) |
Jul 17, 2024 | 15.65 | 15.66 | 15.56 | 15.63 | 35,627 | -0.01(-0.06%) |
Jul 16, 2024 | 15.67 | 15.67 | 15.60 | 15.64 | 29,541 | -0.03(-0.19%) |
Jul 15, 2024 | 15.57 | 15.70 | 15.50 | 15.67 | 60,109 | +0.08(+0.49%) |
Jul 12, 2024 | 15.56 | 15.63 | 15.50 | 15.59 | 28,931 | +0.05(+0.35%) |
Jul 11, 2024 | 15.49 | 15.58 | 15.45 | 15.54 | 84,454 | +0.11(+0.74%) |
Jul 10, 2024 | 15.34 | 15.46 | 15.31 | 15.42 | 60,877 | +0.03(+0.19%) |
Jul 09, 2024 | 15.23 | 15.39 | 15.23 | 15.39 | 83,773 | +0.10(+0.65%) |
Jul 08, 2024 | 15.32 | 15.32 | 15.26 | 15.29 | 31,610 | -0.09(-0.58%) |
Jul 05, 2024 | 15.25 | 15.42 | 15.25 | 15.38 | 91,826 | +0.13(+0.84%) |
Jul 03, 2024 | 15.14 | 15.30 | 15.09 | 15.26 | 27,421 | +0.19(+1.25%) |
Jul 02, 2024 | 15.22 | 15.23 | 15.06 | 15.07 | 85,709 | -0.14(-0.94%) |