Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 209 | -0.05(-0.28%) |
Sep 25, 2024 | 17.95 | 17.95 | 17.68 | 17.68 | 589 | -0.15(-0.84%) |
Sep 24, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 352 | +0.05(+0.28%) |
Sep 23, 2024 | 17.74 | 17.78 | 17.74 | 17.78 | 2,503 | -0.25(-1.39%) |
Sep 20, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 1,146 | -0.01(-0.06%) |
Sep 18, 2024 | 18.04 | 232 | +0.18(+1.01%) | |||
Sep 17, 2024 | 18.47 | 18.48 | 17.86 | 17.86 | 1,293 | +0.67(+3.87%) |
Sep 16, 2024 | 17.23 | 17.67 | 17.20 | 17.20 | 2,088 | +0.59(+3.52%) |
Sep 13, 2024 | 17.63 | 17.63 | 16.61 | 16.61 | 652 | -0.19(-1.13%) |
Sep 12, 2024 | 16.80 | 17.35 | 16.80 | 16.80 | 1,118 | -0.99(-5.56%) |
Sep 11, 2024 | 16.74 | 17.79 | 16.74 | 17.79 | 959 | +0.55(+3.19%) |
Sep 10, 2024 | 17.44 | 17.61 | 17.24 | 17.24 | 490 | -0.31(-1.77%) |
Sep 09, 2024 | 16.80 | 17.55 | 16.80 | 17.55 | 2,656 | +0.75(+4.46%) |
Sep 06, 2024 | 17.16 | 17.16 | 16.54 | 16.80 | 1,604 | -0.64(-3.67%) |
Sep 05, 2024 | 16.75 | 17.44 | 16.75 | 17.44 | 2,457 | +0.98(+5.92%) |
Sep 04, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 192 | +0.26(+1.60%) |
Aug 30, 2024 | 16.20 | 164 | +0.49(+3.15%) | |||
Aug 29, 2024 | 16.52 | 16.52 | 15.71 | 15.71 | 715 | -0.08(-0.51%) |
Aug 28, 2024 | 16.22 | 16.22 | 15.79 | 15.79 | 1,311 | +0.01(+0.06%) |
Aug 27, 2024 | 15.79 | 15.79 | 15.78 | 15.78 | 1,873 | -0.60(-3.66%) |
Aug 26, 2024 | 15.68 | 16.38 | 15.68 | 16.38 | 1,163 | +0.32(+1.99%) |
Aug 22, 2024 | 16.06 | 296 | -0.45(-2.73%) | |||
Aug 21, 2024 | 15.88 | 16.51 | 15.88 | 16.51 | 366 | +0.83(+5.29%) |
Aug 20, 2024 | 15.97 | 16.12 | 15.68 | 15.68 | 1,037 | -0.52(-3.21%) |
Aug 19, 2024 | 15.51 | 16.21 | 15.51 | 16.20 | 2,705 | +0.00(+0.00%) |
Aug 16, 2024 | 15.03 | 16.47 | 15.03 | 16.20 | 4,636 | +0.72(+4.65%) |
Aug 15, 2024 | 16.29 | 16.49 | 15.47 | 15.48 | 2,769 | -0.81(-5.00%) |
Aug 14, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 274 | +0.61(+3.92%) |
Aug 13, 2024 | 16.15 | 16.15 | 15.68 | 15.68 | 829 | -0.24(-1.51%) |
Aug 12, 2024 | 15.92 | 16.34 | 15.92 | 15.92 | 592 | +0.06(+0.35%) |
Aug 09, 2024 | 15.87 | 15.87 | 14.98 | 15.87 | 2,220 | -0.26(-1.61%) |
Aug 08, 2024 | 14.95 | 16.75 | 14.95 | 16.12 | 23,281 | -0.34(-2.09%) |
Aug 07, 2024 | 17.24 | 17.89 | 16.47 | 16.47 | 142,894 | -0.51(-2.98%) |
Aug 06, 2024 | 16.82 | 17.81 | 16.62 | 16.98 | 87,154 | -0.27(-1.59%) |
Aug 05, 2024 | 14.39 | 17.25 | 14.39 | 17.25 | 2,438 | +0.44(+2.62%) |
Aug 02, 2024 | 16.81 | 16.91 | 16.81 | 16.81 | 891 | +0.91(+5.76%) |
Aug 01, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 669 | -0.82(-4.88%) |
Jul 31, 2024 | 15.71 | 16.71 | 15.71 | 16.71 | 484 | +0.81(+5.09%) |
Jul 30, 2024 | 15.90 | 16.26 | 15.90 | 15.90 | 4,013 | +0.05(+0.32%) |
Jul 29, 2024 | 15.84 | 16.65 | 15.84 | 15.85 | 811 | -0.36(-2.22%) |
Jul 26, 2024 | 16.57 | 16.57 | 16.21 | 16.21 | 1,914 | +0.83(+5.42%) |
Jul 25, 2024 | 16.00 | 16.00 | 15.38 | 15.38 | 1,358 | -1.33(-7.98%) |
Jul 24, 2024 | 15.85 | 16.71 | 15.85 | 16.71 | 1,521 | +0.57(+3.56%) |
Jul 23, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 1,490 | -0.61(-3.67%) |
Jul 22, 2024 | 16.85 | 16.85 | 16.75 | 16.75 | 1,855 | +1.19(+7.65%) |
Jul 19, 2024 | 16.65 | 16.65 | 15.56 | 15.56 | 1,420 | -0.64(-3.95%) |
Jul 18, 2024 | 16.56 | 16.56 | 16.20 | 16.20 | 1,262 | -0.30(-1.82%) |
Jul 17, 2024 | 16.01 | 16.50 | 16.01 | 16.50 | 2,159 | +0.13(+0.79%) |
Jul 16, 2024 | 15.50 | 16.37 | 15.50 | 16.37 | 6,030 | +0.16(+0.99%) |
Jul 15, 2024 | 15.39 | 16.21 | 15.39 | 16.21 | 306 | -0.40(-2.41%) |
Jul 12, 2024 | 16.66 | 16.66 | 15.71 | 16.61 | 2,004 | +1.02(+6.54%) |
Jul 11, 2024 | 15.74 | 15.80 | 15.59 | 15.59 | 4,633 | -1.93(-11.02%) |
Jul 10, 2024 | 18.48 | 18.48 | 17.51 | 17.52 | 2,585 | -0.78(-4.26%) |
Jul 09, 2024 | 17.41 | 18.30 | 17.41 | 18.30 | 2,258 | +1.11(+6.46%) |
Jul 08, 2024 | 17.25 | 17.77 | 17.19 | 17.19 | 7,490 | -1.12(-6.12%) |
Jul 05, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 647 | +1.51(+8.99%) |
Jul 03, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 1,228 | +0.43(+2.63%) |
Jul 02, 2024 | 16.88 | 16.88 | 16.37 | 16.37 | 2,182 | +0.10(+0.61%) |