Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.39 | 16.75 | 16.32 | 16.67 | 3,163,884 | +0.55(+3.41%) |
Sep 25, 2024 | 16.39 | 16.42 | 16.10 | 16.12 | 1,305,382 | -0.33(-2.01%) |
Sep 24, 2024 | 16.04 | 16.50 | 16.00 | 16.45 | 2,085,295 | +0.49(+3.07%) |
Sep 23, 2024 | 15.90 | 16.03 | 15.81 | 15.96 | 1,215,488 | +0.01(+0.06%) |
Sep 20, 2024 | 16.45 | 16.45 | 15.81 | 15.95 | 9,809,264 | -0.38(-2.33%) |
Sep 19, 2024 | 16.57 | 16.65 | 16.31 | 16.33 | 1,729,551 | -0.11(-0.67%) |
Sep 18, 2024 | 16.49 | 16.57 | 16.35 | 16.44 | 1,129,758 | -0.05(-0.30%) |
Sep 17, 2024 | 16.46 | 16.75 | 16.33 | 16.49 | 1,935,639 | +0.09(+0.55%) |
Sep 16, 2024 | 16.50 | 17.08 | 16.33 | 16.40 | 3,350,088 | +0.55(+3.47%) |
Sep 13, 2024 | 15.68 | 15.97 | 15.66 | 15.85 | 2,607,312 | +0.15(+0.96%) |
Sep 12, 2024 | 15.48 | 15.79 | 15.46 | 15.70 | 2,370,922 | +0.29(+1.88%) |
Sep 11, 2024 | 15.07 | 15.41 | 15.02 | 15.41 | 1,463,270 | +0.28(+1.85%) |
Sep 10, 2024 | 15.07 | 15.13 | 14.89 | 15.13 | 1,134,962 | +0.06(+0.40%) |
Sep 09, 2024 | 15.10 | 15.22 | 14.86 | 15.07 | 1,943,063 | -0.18(-1.18%) |
Sep 06, 2024 | 15.43 | 15.56 | 15.12 | 15.25 | 1,543,833 | -0.22(-1.42%) |
Sep 05, 2024 | 15.44 | 15.66 | 15.39 | 15.47 | 1,611,556 | +0.11(+0.72%) |
Sep 04, 2024 | 15.19 | 15.42 | 15.10 | 15.36 | 1,534,082 | +0.15(+0.99%) |
Sep 03, 2024 | 15.29 | 15.36 | 15.20 | 15.21 | 1,203,524 | -0.23(-1.49%) |
Aug 30, 2024 | 15.44 | 0 | +0.11(+0.72%) | |||
Aug 29, 2024 | 15.57 | 15.58 | 15.31 | 15.33 | 2,043,262 | -0.16(-1.03%) |
Aug 28, 2024 | 15.80 | 15.84 | 15.49 | 15.49 | 2,663,924 | -0.32(-2.02%) |
Aug 27, 2024 | 15.70 | 15.92 | 15.69 | 15.81 | 1,205,736 | +0.12(+0.76%) |
Aug 26, 2024 | 15.60 | 15.80 | 15.58 | 15.69 | 942,960 | +0.08(+0.51%) |
Aug 23, 2024 | 15.28 | 15.74 | 15.22 | 15.61 | 1,765,642 | +0.31(+2.03%) |
Aug 22, 2024 | 15.59 | 15.60 | 15.30 | 15.30 | 1,524,505 | -0.27(-1.73%) |
Aug 21, 2024 | 15.47 | 15.66 | 15.46 | 15.57 | 1,125,904 | +0.08(+0.52%) |
Aug 20, 2024 | 15.74 | 15.74 | 15.38 | 15.49 | 1,555,757 | -0.22(-1.40%) |
Aug 19, 2024 | 15.59 | 15.74 | 15.48 | 15.71 | 1,194,001 | +0.17(+1.09%) |
Aug 16, 2024 | 15.56 | 15.67 | 15.53 | 15.54 | 869,907 | -0.09(-0.58%) |
Aug 15, 2024 | 15.45 | 15.75 | 15.45 | 15.63 | 1,749,979 | +0.28(+1.82%) |
Aug 14, 2024 | 15.30 | 15.40 | 15.13 | 15.35 | 1,455,890 | +0.02(+0.13%) |
Aug 13, 2024 | 15.13 | 15.41 | 15.12 | 15.33 | 2,008,131 | +0.30(+2.00%) |
Aug 12, 2024 | 15.60 | 15.61 | 15.01 | 15.03 | 2,276,559 | -0.59(-3.78%) |
Aug 09, 2024 | 15.49 | 15.82 | 15.43 | 15.62 | 1,633,808 | +0.28(+1.83%) |
Aug 08, 2024 | 15.03 | 15.36 | 14.93 | 15.34 | 3,018,641 | +0.41(+2.75%) |
Aug 07, 2024 | 15.38 | 15.38 | 14.75 | 14.93 | 2,607,662 | -0.21(-1.39%) |
Aug 06, 2024 | 14.63 | 15.19 | 14.47 | 15.14 | 3,056,038 | +0.24(+1.61%) |
Aug 02, 2024 | 14.90 | 0 | -0.56(-3.62%) | |||
Aug 01, 2024 | 15.95 | 15.96 | 15.45 | 15.46 | 3,835,295 | -0.45(-2.83%) |
Jul 31, 2024 | 16.03 | 16.04 | 15.77 | 15.91 | 4,333,589 | -0.09(-0.56%) |
Jul 30, 2024 | 16.15 | 16.26 | 15.98 | 16.00 | 2,507,949 | -0.14(-0.87%) |
Jul 29, 2024 | 16.22 | 16.23 | 16.02 | 16.14 | 1,615,329 | -0.02(-0.12%) |
Jul 26, 2024 | 16.32 | 16.34 | 16.08 | 16.16 | 2,516,821 | +0.01(+0.06%) |
Jul 25, 2024 | 16.00 | 16.28 | 15.93 | 16.15 | 3,099,384 | +0.12(+0.75%) |
Jul 24, 2024 | 16.32 | 16.40 | 15.97 | 16.03 | 4,125,124 | -0.40(-2.43%) |
Jul 23, 2024 | 16.59 | 16.73 | 16.40 | 16.43 | 2,692,553 | -0.22(-1.32%) |
Jul 22, 2024 | 16.65 | 16.68 | 16.07 | 16.65 | 5,596,670 | -0.42(-2.46%) |
Jul 19, 2024 | 16.94 | 17.09 | 16.83 | 17.07 | 1,393,819 | +0.13(+0.77%) |
Jul 18, 2024 | 17.25 | 17.28 | 16.78 | 16.94 | 4,632,863 | -0.40(-2.31%) |
Jul 17, 2024 | 17.52 | 17.55 | 17.29 | 17.34 | 1,869,841 | -0.36(-2.03%) |
Jul 16, 2024 | 17.30 | 17.78 | 17.28 | 17.70 | 1,832,347 | +0.43(+2.49%) |
Jul 15, 2024 | 17.35 | 17.49 | 17.26 | 17.27 | 1,108,453 | -0.08(-0.46%) |
Jul 12, 2024 | 17.15 | 17.38 | 17.14 | 17.35 | 1,713,418 | +0.19(+1.11%) |
Jul 11, 2024 | 17.19 | 17.39 | 17.01 | 17.16 | 1,957,692 | -0.16(-0.92%) |
Jul 10, 2024 | 17.21 | 17.43 | 17.19 | 17.32 | 1,416,044 | +0.17(+0.99%) |
Jul 09, 2024 | 17.49 | 17.51 | 17.14 | 17.15 | 1,808,612 | -0.26(-1.49%) |
Jul 08, 2024 | 17.37 | 17.50 | 17.31 | 17.41 | 1,196,466 | +0.05(+0.29%) |
Jul 05, 2024 | 17.52 | 17.62 | 17.36 | 17.36 | 2,048,043 | -0.21(-1.20%) |
Jul 04, 2024 | 17.65 | 17.71 | 17.48 | 17.57 | 981,695 | -0.23(-1.29%) |
Jul 03, 2024 | 17.91 | 17.98 | 17.75 | 17.80 | 1,040,768 | -0.14(-0.78%) |