Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 17.82 | 17.99 | 17.66 | 17.88 | 344,126 | +0.14(+0.79%) |
Sep 30, 2024 | 17.72 | 17.88 | 17.69 | 17.74 | 370,792 | +0.14(+0.80%) |
Sep 27, 2024 | 17.50 | 17.66 | 17.45 | 17.60 | 167,757 | +0.20(+1.15%) |
Sep 26, 2024 | 17.56 | 17.56 | 17.35 | 17.40 | 252,667 | +0.06(+0.35%) |
Sep 25, 2024 | 17.54 | 17.61 | 17.30 | 17.34 | 241,624 | -0.20(-1.14%) |
Sep 24, 2024 | 17.60 | 17.62 | 17.43 | 17.54 | 149,346 | +0.06(+0.34%) |
Sep 23, 2024 | 17.40 | 17.55 | 17.40 | 17.48 | 142,220 | +0.11(+0.63%) |
Sep 20, 2024 | 17.50 | 17.60 | 17.35 | 17.37 | 227,959 | -0.10(-0.57%) |
Sep 19, 2024 | 17.64 | 17.65 | 17.44 | 17.47 | 222,667 | +0.00(+0.00%) |
Sep 18, 2024 | 17.40 | 17.55 | 17.35 | 17.47 | 159,298 | +0.06(+0.34%) |
Sep 17, 2024 | 17.52 | 17.63 | 17.36 | 17.41 | 170,319 | -0.15(-0.85%) |
Sep 16, 2024 | 17.58 | 17.77 | 17.33 | 17.56 | 217,862 | -0.25(-1.40%) |
Sep 13, 2024 | 17.69 | 17.84 | 17.53 | 17.81 | 334,168 | +0.23(+1.31%) |
Sep 12, 2024 | 17.46 | 17.67 | 17.41 | 17.58 | 168,137 | +0.08(+0.46%) |
Sep 11, 2024 | 17.36 | 17.71 | 17.23 | 17.50 | 387,747 | +0.15(+0.86%) |
Sep 10, 2024 | 17.24 | 17.48 | 17.24 | 17.35 | 201,073 | +0.11(+0.64%) |
Sep 09, 2024 | 17.39 | 17.39 | 17.20 | 17.24 | 269,043 | +0.15(+0.88%) |
Sep 06, 2024 | 17.35 | 17.49 | 17.06 | 17.09 | 351,310 | -0.25(-1.44%) |
Sep 05, 2024 | 17.38 | 17.49 | 17.24 | 17.34 | 149,250 | -0.01(-0.06%) |
Sep 04, 2024 | 17.34 | 17.68 | 17.28 | 17.35 | 306,995 | -0.07(-0.40%) |
Sep 03, 2024 | 17.54 | 17.55 | 17.36 | 17.42 | 302,646 | -0.08(-0.46%) |
Aug 30, 2024 | 17.51 | 17.56 | 17.36 | 17.50 | 321,865 | +0.11(+0.63%) |
Aug 29, 2024 | 17.50 | 17.50 | 17.31 | 17.39 | 231,991 | +0.04(+0.23%) |
Aug 28, 2024 | 17.52 | 17.65 | 17.30 | 17.35 | 222,624 | -0.26(-1.48%) |
Aug 27, 2024 | 17.92 | 17.93 | 17.42 | 17.61 | 152,200 | -0.26(-1.45%) |
Aug 26, 2024 | 17.90 | 17.98 | 17.71 | 17.87 | 185,107 | -0.03(-0.17%) |
Aug 23, 2024 | 17.49 | 18.00 | 17.45 | 17.90 | 253,803 | +0.36(+2.05%) |
Aug 22, 2024 | 17.36 | 17.55 | 17.36 | 17.54 | 127,803 | +0.25(+1.45%) |
Aug 21, 2024 | 17.38 | 17.64 | 17.15 | 17.29 | 154,442 | +0.02(+0.12%) |
Aug 20, 2024 | 17.02 | 17.27 | 17.02 | 17.27 | 165,021 | +0.22(+1.29%) |
Aug 19, 2024 | 16.85 | 17.14 | 16.85 | 17.05 | 126,670 | +0.19(+1.13%) |
Aug 16, 2024 | 17.00 | 17.05 | 16.83 | 16.86 | 201,649 | -0.14(-0.82%) |
Aug 15, 2024 | 16.87 | 17.03 | 16.87 | 17.00 | 183,158 | +0.05(+0.29%) |
Aug 14, 2024 | 17.00 | 17.06 | 16.81 | 16.95 | 695,476 | +0.03(+0.18%) |
Aug 13, 2024 | 16.93 | 17.05 | 16.87 | 16.92 | 313,808 | +0.03(+0.18%) |
Aug 12, 2024 | 16.75 | 16.89 | 16.72 | 16.89 | 280,936 | +0.20(+1.20%) |
Aug 09, 2024 | 16.85 | 16.85 | 16.63 | 16.69 | 381,921 | -0.02(-0.12%) |
Aug 08, 2024 | 16.64 | 16.83 | 16.64 | 16.71 | 240,523 | +0.24(+1.46%) |
Aug 07, 2024 | 16.70 | 16.82 | 16.42 | 16.47 | 400,553 | -0.09(-0.54%) |
Aug 06, 2024 | 16.46 | 16.70 | 16.46 | 16.56 | 169,237 | +0.21(+1.28%) |
Aug 05, 2024 | 16.50 | 16.57 | 16.12 | 16.35 | 812,933 | -0.72(-4.22%) |
Aug 02, 2024 | 17.11 | 17.20 | 16.90 | 17.07 | 243,474 | -0.19(-1.10%) |