Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.96 | 19.86 | 16.70 | 18.91 | 13,473 | +2.42(+14.70%) |
Oct 17, 2024 | 16.60 | 16.71 | 16.03 | 16.49 | 7,092 | +0.30(+1.83%) |
Oct 16, 2024 | 16.05 | 16.43 | 15.81 | 16.19 | 8,166 | +0.03(+0.19%) |
Oct 15, 2024 | 16.01 | 16.16 | 16.01 | 16.16 | 865 | +0.00(+0.00%) |
Oct 14, 2024 | 15.85 | 16.29 | 15.85 | 16.16 | 5,246 | +0.16(+1.00%) |
Oct 10, 2024 | 16.00 | 155 | +0.24(+1.52%) | |||
Oct 09, 2024 | 16.00 | 16.00 | 15.76 | 15.76 | 2,815 | -0.40(-2.48%) |
Oct 08, 2024 | 16.12 | 16.16 | 16.12 | 16.16 | 487 | +0.04(+0.25%) |
Oct 07, 2024 | 15.82 | 16.35 | 15.82 | 16.12 | 1,791 | +0.03(+0.19%) |
Oct 04, 2024 | 16.13 | 16.16 | 16.00 | 16.09 | 1,969 | -0.01(-0.06%) |
Oct 03, 2024 | 15.98 | 16.10 | 15.98 | 16.10 | 963 | +0.09(+0.53%) |
Oct 02, 2024 | 15.71 | 16.25 | 15.71 | 16.02 | 7,606 | +0.19(+1.17%) |
Sep 30, 2024 | 15.83 | 137 | -0.26(-1.62%) | |||
Sep 27, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 440 | +0.19(+1.19%) |
Sep 26, 2024 | 15.73 | 15.90 | 15.73 | 15.90 | 953 | +0.00(+0.00%) |
Sep 25, 2024 | 16.10 | 16.10 | 15.90 | 15.90 | 1,335 | +0.19(+1.21%) |
Sep 24, 2024 | 15.80 | 15.80 | 15.70 | 15.71 | 7,983 | +0.04(+0.26%) |
Sep 23, 2024 | 15.66 | 15.80 | 15.66 | 15.67 | 3,057 | +0.01(+0.06%) |
Sep 20, 2024 | 16.02 | 16.02 | 15.66 | 15.66 | 6,602 | -0.36(-2.25%) |
Sep 19, 2024 | 15.83 | 16.05 | 15.83 | 16.02 | 4,375 | -0.08(-0.50%) |
Sep 18, 2024 | 15.80 | 16.25 | 15.80 | 16.10 | 8,879 | +0.00(+0.00%) |
Sep 17, 2024 | 15.71 | 16.11 | 15.71 | 16.10 | 10,701 | +0.00(+0.00%) |
Sep 16, 2024 | 16.10 | 16.10 | 15.47 | 16.10 | 12,189 | +0.00(+0.00%) |
Sep 13, 2024 | 15.90 | 16.10 | 15.47 | 16.10 | 11,362 | -0.10(-0.62%) |
Sep 12, 2024 | 15.83 | 16.25 | 15.83 | 16.20 | 6,072 | +0.06(+0.37%) |
Sep 10, 2024 | 16.14 | 246 | +0.29(+1.83%) | |||
Sep 09, 2024 | 16.02 | 16.23 | 15.77 | 15.85 | 1,876 | -0.19(-1.18%) |
Sep 06, 2024 | 16.30 | 16.35 | 16.04 | 16.04 | 1,742 | -0.66(-3.95%) |
Sep 05, 2024 | 16.20 | 17.50 | 16.01 | 16.70 | 10,876 | +0.65(+4.05%) |
Sep 04, 2024 | 16.10 | 16.10 | 16.05 | 16.05 | 226 | +0.21(+1.33%) |
Sep 03, 2024 | 15.67 | 15.98 | 15.67 | 15.84 | 2,492 | -0.04(-0.25%) |
Aug 30, 2024 | 15.65 | 16.39 | 15.62 | 15.88 | 4,876 | +0.26(+1.66%) |
Aug 29, 2024 | 15.62 | 15.98 | 15.62 | 15.62 | 10,964 | +0.03(+0.19%) |
Aug 27, 2024 | 15.59 | 153 | -0.21(-1.33%) | |||
Aug 26, 2024 | 15.78 | 15.80 | 15.78 | 15.80 | 1,189 | -0.20(-1.25%) |
Aug 23, 2024 | 15.97 | 16.00 | 15.93 | 16.00 | 3,110 | +0.15(+0.95%) |
Aug 21, 2024 | 15.85 | 464 | +0.03(+0.19%) | |||
Aug 20, 2024 | 16.00 | 16.00 | 15.82 | 15.82 | 3,840 | -0.16(-1.00%) |
Aug 19, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 126 | +0.08(+0.50%) |
Aug 16, 2024 | 15.42 | 15.90 | 15.42 | 15.90 | 1,378 | +0.00(+0.00%) |
Aug 15, 2024 | 15.85 | 15.90 | 15.12 | 15.90 | 1,895 | +0.79(+5.23%) |
Aug 14, 2024 | 15.99 | 15.99 | 15.11 | 15.11 | 994 | -0.64(-4.06%) |
Aug 13, 2024 | 15.70 | 15.75 | 15.70 | 15.75 | 1,642 | -0.41(-2.54%) |
Aug 12, 2024 | 16.34 | 17.97 | 16.16 | 16.16 | 1,861 | +0.51(+3.26%) |
Aug 09, 2024 | 16.63 | 16.63 | 15.65 | 15.65 | 3,000 | -0.55(-3.40%) |
Aug 08, 2024 | 15.88 | 16.20 | 15.53 | 16.20 | 4,066 | +0.20(+1.25%) |
Aug 07, 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 3,370 | +0.80(+5.26%) |
Aug 06, 2024 | 14.96 | 16.85 | 14.96 | 15.20 | 16,873 | +0.21(+1.40%) |
Aug 05, 2024 | 15.19 | 15.50 | 14.94 | 14.99 | 13,166 | -0.18(-1.19%) |
Aug 02, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 840 | -0.57(-3.62%) |