Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.66 | 17.66 | 17.55 | 17.63 | 31,312 | +0.10(+0.57%) |
Oct 17, 2024 | 17.68 | 17.68 | 17.45 | 17.53 | 79,992 | -0.16(-0.90%) |
Oct 16, 2024 | 17.52 | 17.76 | 17.47 | 17.69 | 84,647 | +0.25(+1.43%) |
Oct 15, 2024 | 17.55 | 17.62 | 17.36 | 17.44 | 79,999 | -0.11(-0.63%) |
Oct 14, 2024 | 17.45 | 17.59 | 17.28 | 17.55 | 65,993 | +0.10(+0.57%) |
Oct 11, 2024 | 17.34 | 17.45 | 17.22 | 17.45 | 83,418 | +0.18(+1.04%) |
Oct 10, 2024 | 17.38 | 17.38 | 17.22 | 17.27 | 96,365 | -0.06(-0.35%) |
Oct 09, 2024 | 17.28 | 17.34 | 17.18 | 17.33 | 39,884 | +0.05(+0.29%) |
Oct 08, 2024 | 17.22 | 17.31 | 17.12 | 17.28 | 72,029 | -0.14(-0.80%) |
Oct 07, 2024 | 17.52 | 17.62 | 17.30 | 17.42 | 127,978 | -0.01(-0.06%) |
Oct 04, 2024 | 17.51 | 17.64 | 17.23 | 17.43 | 121,788 | +0.12(+0.69%) |
Oct 03, 2024 | 17.51 | 17.63 | 17.31 | 17.31 | 83,676 | -0.39(-2.20%) |
Oct 02, 2024 | 17.67 | 17.73 | 17.42 | 17.70 | 53,453 | +0.05(+0.28%) |
Oct 01, 2024 | 17.68 | 17.69 | 17.43 | 17.65 | 85,846 | +0.03(+0.17%) |
Sep 30, 2024 | 17.70 | 17.72 | 17.45 | 17.62 | 140,653 | +0.01(+0.06%) |
Sep 27, 2024 | 17.53 | 17.72 | 17.49 | 17.61 | 572,453 | +0.10(+0.57%) |
Sep 26, 2024 | 17.74 | 17.75 | 17.43 | 17.51 | 85,602 | +0.05(+0.29%) |
Sep 25, 2024 | 17.60 | 17.60 | 17.40 | 17.46 | 125,051 | -0.16(-0.91%) |
Sep 24, 2024 | 17.71 | 17.71 | 17.40 | 17.62 | 108,651 | +0.29(+1.67%) |
Sep 23, 2024 | 17.25 | 17.33 | 17.18 | 17.33 | 78,950 | +0.28(+1.64%) |
Sep 20, 2024 | 17.02 | 17.07 | 16.82 | 17.05 | 53,574 | +0.03(+0.18%) |
Sep 19, 2024 | 17.03 | 17.05 | 16.78 | 17.02 | 68,186 | +0.30(+1.79%) |
Sep 18, 2024 | 16.88 | 16.96 | 16.62 | 16.72 | 382,087 | -0.21(-1.24%) |
Sep 17, 2024 | 16.94 | 17.10 | 16.89 | 16.93 | 51,633 | +0.11(+0.65%) |
Sep 16, 2024 | 16.84 | 16.92 | 16.79 | 16.82 | 37,710 | +0.02(+0.12%) |
Sep 13, 2024 | 16.80 | 16.87 | 16.72 | 16.80 | 35,264 | +0.14(+0.84%) |
Sep 12, 2024 | 16.69 | 16.71 | 16.52 | 16.66 | 31,051 | -0.10(-0.60%) |
Sep 11, 2024 | 16.65 | 16.76 | 16.39 | 16.76 | 32,397 | +0.07(+0.42%) |
Sep 10, 2024 | 16.44 | 16.72 | 16.44 | 16.69 | 45,486 | +0.26(+1.60%) |
Sep 09, 2024 | 16.22 | 16.46 | 16.22 | 16.43 | 63,254 | +0.27(+1.66%) |
Sep 06, 2024 | 16.32 | 16.36 | 16.02 | 16.16 | 18,153 | -0.16(-0.98%) |
Sep 05, 2024 | 16.14 | 16.35 | 16.14 | 16.32 | 28,793 | +0.39(+2.45%) |
Sep 04, 2024 | 15.88 | 15.97 | 15.84 | 15.93 | 23,586 | -0.11(-0.69%) |
Sep 03, 2024 | 16.00 | 16.04 | 15.86 | 16.04 | 40,289 | -0.01(-0.06%) |
Aug 30, 2024 | 16.01 | 16.11 | 15.92 | 16.05 | 118,198 | +0.13(+0.82%) |
Aug 29, 2024 | 16.01 | 16.03 | 15.92 | 15.92 | 32,748 | -0.10(-0.62%) |
Aug 28, 2024 | 16.08 | 16.08 | 15.89 | 16.02 | 23,205 | -0.11(-0.68%) |
Aug 27, 2024 | 16.08 | 16.17 | 16.01 | 16.13 | 42,977 | -0.08(-0.49%) |
Aug 26, 2024 | 16.25 | 16.31 | 16.13 | 16.21 | 26,044 | -0.04(-0.25%) |
Aug 23, 2024 | 15.94 | 16.25 | 15.91 | 16.25 | 23,623 | +0.40(+2.52%) |
Aug 22, 2024 | 15.88 | 15.88 | 15.79 | 15.85 | 8,996 | -0.04(-0.25%) |
Aug 21, 2024 | 15.71 | 15.90 | 15.65 | 15.89 | 35,616 | +0.20(+1.27%) |
Aug 20, 2024 | 15.71 | 15.71 | 15.61 | 15.69 | 15,198 | -0.01(-0.08%) |
Aug 19, 2024 | 15.55 | 15.70 | 15.54 | 15.70 | 19,400 | +0.18(+1.18%) |
Aug 16, 2024 | 15.45 | 15.54 | 15.42 | 15.52 | 119,765 | +0.05(+0.32%) |
Aug 15, 2024 | 15.50 | 15.50 | 15.36 | 15.47 | 24,820 | +0.06(+0.40%) |
Aug 14, 2024 | 15.45 | 15.46 | 15.34 | 15.41 | 14,981 | +0.01(+0.06%) |
Aug 13, 2024 | 15.27 | 15.40 | 15.27 | 15.40 | 27,959 | +0.26(+1.73%) |
Aug 12, 2024 | 15.18 | 15.18 | 15.00 | 15.14 | 12,179 | +0.00(+0.02%) |
Aug 09, 2024 | 15.13 | 15.19 | 15.07 | 15.13 | 31,646 | -0.06(-0.36%) |
Aug 08, 2024 | 14.96 | 15.20 | 14.89 | 15.19 | 18,701 | +0.24(+1.61%) |
Aug 07, 2024 | 15.21 | 15.22 | 14.88 | 14.95 | 22,893 | -0.11(-0.73%) |
Aug 06, 2024 | 14.79 | 15.18 | 14.78 | 15.06 | 45,855 | +0.31(+2.10%) |
Aug 05, 2024 | 14.79 | 15.14 | 14.71 | 14.75 | 56,633 | -0.60(-3.91%) |
Aug 02, 2024 | 15.18 | 15.43 | 15.18 | 15.35 | 18,476 | -0.13(-0.84%) |