Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.24 | 17.30 | 17.22 | 17.27 | 18,813 | +0.05(+0.28%) |
Oct 17, 2024 | 17.28 | 17.29 | 17.20 | 17.23 | 16,908 | -0.05(-0.30%) |
Oct 16, 2024 | 17.24 | 17.28 | 17.20 | 17.28 | 19,260 | +0.08(+0.47%) |
Oct 15, 2024 | 17.25 | 17.25 | 17.17 | 17.20 | 15,362 | +0.00(+0.00%) |
Oct 14, 2024 | 17.25 | 17.25 | 17.18 | 17.20 | 16,375 | -0.06(-0.35%) |
Oct 11, 2024 | 17.25 | 17.26 | 17.20 | 17.26 | 24,612 | -0.02(-0.12%) |
Oct 10, 2024 | 17.26 | 17.31 | 17.23 | 17.28 | 12,966 | +0.03(+0.17%) |
Oct 09, 2024 | 17.17 | 17.33 | 17.12 | 17.25 | 35,962 | +0.04(+0.23%) |
Oct 08, 2024 | 17.20 | 17.25 | 17.13 | 17.21 | 33,508 | +0.05(+0.29%) |
Oct 07, 2024 | 17.35 | 17.35 | 17.10 | 17.16 | 59,585 | -0.12(-0.69%) |
Oct 04, 2024 | 17.32 | 17.32 | 17.22 | 17.28 | 25,910 | +0.04(+0.23%) |
Oct 03, 2024 | 17.41 | 17.41 | 17.21 | 17.24 | 24,492 | -0.17(-0.98%) |
Oct 02, 2024 | 17.41 | 17.42 | 17.35 | 17.41 | 18,072 | +0.04(+0.23%) |
Oct 01, 2024 | 17.41 | 17.43 | 17.36 | 17.37 | 34,322 | +0.08(+0.46%) |
Sep 30, 2024 | 17.39 | 17.47 | 17.27 | 17.29 | 65,425 | -0.06(-0.35%) |
Sep 27, 2024 | 17.32 | 17.36 | 17.24 | 17.35 | 41,194 | +0.15(+0.87%) |
Sep 26, 2024 | 17.40 | 17.46 | 17.20 | 17.20 | 43,524 | -0.20(-1.15%) |
Sep 25, 2024 | 17.34 | 17.40 | 17.31 | 17.40 | 24,980 | +0.07(+0.40%) |
Sep 24, 2024 | 17.40 | 17.40 | 17.33 | 17.33 | 19,869 | -0.02(-0.12%) |
Sep 23, 2024 | 17.37 | 17.37 | 17.25 | 17.35 | 19,560 | +0.06(+0.35%) |
Sep 20, 2024 | 17.29 | 17.32 | 17.22 | 17.29 | 26,768 | -0.08(-0.49%) |
Sep 19, 2024 | 17.17 | 17.39 | 17.08 | 17.37 | 27,620 | +0.25(+1.48%) |
Sep 18, 2024 | 17.02 | 17.18 | 17.01 | 17.12 | 22,946 | +0.06(+0.35%) |
Sep 17, 2024 | 17.04 | 17.20 | 17.03 | 17.06 | 27,805 | +0.04(+0.23%) |
Sep 16, 2024 | 16.86 | 17.04 | 16.86 | 17.02 | 24,265 | +0.10(+0.59%) |
Sep 13, 2024 | 16.84 | 16.96 | 16.80 | 16.92 | 34,522 | +0.07(+0.44%) |
Sep 12, 2024 | 16.73 | 16.90 | 16.73 | 16.85 | 41,671 | +0.12(+0.69%) |
Sep 11, 2024 | 16.72 | 16.78 | 16.72 | 16.73 | 20,635 | +0.01(+0.06%) |
Sep 10, 2024 | 16.82 | 16.82 | 16.70 | 16.72 | 39,255 | -0.10(-0.59%) |
Sep 09, 2024 | 16.71 | 16.87 | 16.71 | 16.82 | 41,197 | +0.12(+0.71%) |
Sep 06, 2024 | 16.71 | 16.78 | 16.66 | 16.70 | 24,786 | -0.03(-0.18%) |
Sep 05, 2024 | 16.75 | 16.80 | 16.71 | 16.73 | 33,259 | -0.04(-0.24%) |
Sep 04, 2024 | 16.62 | 16.80 | 16.48 | 16.77 | 53,788 | +0.10(+0.61%) |
Sep 03, 2024 | 16.68 | 16.70 | 16.61 | 16.67 | 34,821 | -0.00(-0.01%) |
Aug 30, 2024 | 16.64 | 16.74 | 16.63 | 16.67 | 44,041 | +0.02(+0.12%) |
Aug 29, 2024 | 16.63 | 16.65 | 16.56 | 16.65 | 22,791 | +0.10(+0.60%) |
Aug 28, 2024 | 16.39 | 16.55 | 16.39 | 16.55 | 14,305 | +0.10(+0.60%) |
Aug 27, 2024 | 16.41 | 16.50 | 16.41 | 16.45 | 18,573 | +0.04(+0.24%) |
Aug 26, 2024 | 16.45 | 16.51 | 16.38 | 16.41 | 34,237 | -0.05(-0.30%) |
Aug 23, 2024 | 16.39 | 16.55 | 16.35 | 16.46 | 29,804 | +0.08(+0.49%) |
Aug 22, 2024 | 16.39 | 16.39 | 16.29 | 16.38 | 33,283 | +0.03(+0.18%) |
Aug 21, 2024 | 16.20 | 16.38 | 16.20 | 16.35 | 31,852 | +0.17(+1.04%) |
Aug 20, 2024 | 16.20 | 16.25 | 16.09 | 16.18 | 48,077 | +0.06(+0.37%) |
Aug 19, 2024 | 16.08 | 16.21 | 16.08 | 16.13 | 35,694 | -0.05(-0.31%) |
Aug 16, 2024 | 15.93 | 16.18 | 15.93 | 16.18 | 55,668 | +0.28(+1.74%) |
Aug 15, 2024 | 15.87 | 15.93 | 15.86 | 15.90 | 21,275 | +0.06(+0.37%) |
Aug 14, 2024 | 15.79 | 15.87 | 15.74 | 15.84 | 32,535 | +0.03(+0.19%) |
Aug 13, 2024 | 15.78 | 15.85 | 15.75 | 15.81 | 17,692 | +0.07(+0.44%) |
Aug 12, 2024 | 15.73 | 15.75 | 15.68 | 15.74 | 36,358 | +0.09(+0.57%) |
Aug 09, 2024 | 15.63 | 15.73 | 15.63 | 15.65 | 22,881 | +0.06(+0.38%) |
Aug 08, 2024 | 15.55 | 15.65 | 15.50 | 15.59 | 21,031 | +0.15(+0.96%) |
Aug 07, 2024 | 15.38 | 15.64 | 15.38 | 15.44 | 24,482 | +0.08(+0.51%) |
Aug 06, 2024 | 15.31 | 15.47 | 15.26 | 15.36 | 26,455 | +0.08(+0.52%) |
Aug 05, 2024 | 15.43 | 15.44 | 15.22 | 15.28 | 64,467 | -0.33(-2.13%) |
Aug 02, 2024 | 15.82 | 15.82 | 15.57 | 15.62 | 53,902 | -0.16(-1.02%) |