Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 18.68 | 18.70 | 18.58 | 18.68 | 94,507 | -0.02(-0.08%) |
Sep 30, 2024 | 18.60 | 18.69 | 18.56 | 18.69 | 199,649 | +0.05(+0.27%) |
Sep 27, 2024 | 18.55 | 18.69 | 18.55 | 18.64 | 94,362 | +0.17(+0.92%) |
Sep 26, 2024 | 18.53 | 18.57 | 18.47 | 18.47 | 164,443 | -0.04(-0.22%) |
Sep 25, 2024 | 18.66 | 18.66 | 18.48 | 18.51 | 132,544 | -0.10(-0.54%) |
Sep 24, 2024 | 18.63 | 18.73 | 18.61 | 18.61 | 168,185 | +0.01(+0.05%) |
Sep 23, 2024 | 18.51 | 18.63 | 18.51 | 18.60 | 104,236 | +0.14(+0.76%) |
Sep 20, 2024 | 18.56 | 18.56 | 18.45 | 18.46 | 108,593 | -0.10(-0.54%) |
Sep 19, 2024 | 18.71 | 18.71 | 18.54 | 18.56 | 122,648 | +0.00(+0.00%) |
Sep 18, 2024 | 18.60 | 18.78 | 18.55 | 18.56 | 98,397 | -0.03(-0.16%) |
Sep 17, 2024 | 18.66 | 18.70 | 18.55 | 18.59 | 121,696 | -0.05(-0.27%) |
Sep 16, 2024 | 18.58 | 18.66 | 18.55 | 18.64 | 102,723 | +0.10(+0.54%) |
Sep 13, 2024 | 18.39 | 18.54 | 18.39 | 18.54 | 196,162 | +0.20(+1.09%) |
Sep 12, 2024 | 18.22 | 18.34 | 18.14 | 18.34 | 121,278 | +0.16(+0.88%) |
Sep 11, 2024 | 18.26 | 18.26 | 17.99 | 18.18 | 125,182 | -0.11(-0.60%) |
Sep 10, 2024 | 18.27 | 18.30 | 18.15 | 18.29 | 112,907 | +0.06(+0.36%) |
Sep 09, 2024 | 18.19 | 18.27 | 18.10 | 18.23 | 106,084 | +0.05(+0.30%) |
Sep 06, 2024 | 18.28 | 18.32 | 18.14 | 18.17 | 154,855 | -0.10(-0.55%) |
Sep 05, 2024 | 18.34 | 18.37 | 18.22 | 18.27 | 129,838 | -0.07(-0.38%) |
Sep 04, 2024 | 18.38 | 18.48 | 18.32 | 18.34 | 103,298 | -0.01(-0.05%) |
Sep 03, 2024 | 18.43 | 18.44 | 18.34 | 18.35 | 121,960 | -0.14(-0.76%) |
Aug 30, 2024 | 18.45 | 18.51 | 18.36 | 18.49 | 112,016 | +0.07(+0.38%) |
Aug 29, 2024 | 18.44 | 18.47 | 18.30 | 18.42 | 80,506 | +0.07(+0.38%) |
Aug 28, 2024 | 18.36 | 18.45 | 18.32 | 18.35 | 361,067 | -0.05(-0.27%) |
Aug 27, 2024 | 18.42 | 18.42 | 18.36 | 18.40 | 191,410 | -0.01(-0.05%) |
Aug 26, 2024 | 18.43 | 18.54 | 18.41 | 18.41 | 102,055 | +0.08(+0.44%) |
Aug 23, 2024 | 18.19 | 18.38 | 18.18 | 18.33 | 167,176 | +0.24(+1.33%) |
Aug 22, 2024 | 18.15 | 18.16 | 18.08 | 18.09 | 128,598 | -0.05(-0.28%) |
Aug 21, 2024 | 18.13 | 18.15 | 18.03 | 18.14 | 62,368 | +0.12(+0.67%) |
Aug 20, 2024 | 18.10 | 18.11 | 18.00 | 18.02 | 99,688 | -0.06(-0.33%) |
Aug 19, 2024 | 18.02 | 18.13 | 18.00 | 18.08 | 125,306 | +0.06(+0.33%) |
Aug 16, 2024 | 17.92 | 18.04 | 17.91 | 18.02 | 122,045 | +0.10(+0.56%) |
Aug 15, 2024 | 17.95 | 17.98 | 17.84 | 17.92 | 102,208 | +0.09(+0.48%) |
Aug 14, 2024 | 17.76 | 17.86 | 17.75 | 17.84 | 77,827 | +0.11(+0.59%) |
Aug 13, 2024 | 17.68 | 17.75 | 17.61 | 17.73 | 165,231 | +0.10(+0.57%) |
Aug 12, 2024 | 17.74 | 17.75 | 17.60 | 17.63 | 130,893 | -0.11(-0.62%) |
Aug 09, 2024 | 17.71 | 17.75 | 17.60 | 17.74 | 142,321 | +0.04(+0.23%) |
Aug 08, 2024 | 17.57 | 17.75 | 17.56 | 17.70 | 82,349 | +0.17(+0.97%) |
Aug 07, 2024 | 17.65 | 17.77 | 17.53 | 17.53 | 89,655 | +0.02(+0.11%) |
Aug 06, 2024 | 17.37 | 17.64 | 17.34 | 17.51 | 189,117 | +0.15(+0.86%) |
Aug 05, 2024 | 17.47 | 17.47 | 17.25 | 17.36 | 278,649 | -0.52(-2.91%) |
Aug 02, 2024 | 17.99 | 18.07 | 17.78 | 17.88 | 213,429 | -0.20(-1.11%) |