Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.36 | 16.36 | 16.26 | 16.30 | 151,391 | -0.02(-0.12%) |
Oct 17, 2024 | 16.40 | 16.48 | 16.31 | 16.32 | 132,838 | -0.07(-0.43%) |
Oct 16, 2024 | 16.42 | 16.48 | 16.39 | 16.39 | 118,476 | -0.03(-0.18%) |
Oct 15, 2024 | 16.38 | 16.45 | 16.35 | 16.42 | 128,907 | +0.02(+0.12%) |
Oct 14, 2024 | 16.41 | 16.46 | 16.27 | 16.40 | 101,691 | +0.00(+0.00%) |
Oct 11, 2024 | 16.38 | 16.50 | 16.37 | 16.40 | 62,742 | +0.02(+0.12%) |
Oct 10, 2024 | 16.42 | 16.44 | 16.35 | 16.38 | 100,090 | +0.01(+0.06%) |
Oct 09, 2024 | 16.36 | 16.42 | 16.32 | 16.37 | 64,468 | +0.01(+0.06%) |
Oct 08, 2024 | 16.34 | 16.40 | 16.32 | 16.36 | 103,111 | +0.11(+0.68%) |
Oct 07, 2024 | 16.27 | 16.31 | 16.25 | 16.25 | 122,134 | -0.02(-0.12%) |
Oct 04, 2024 | 16.26 | 16.30 | 16.18 | 16.27 | 141,262 | +0.03(+0.18%) |
Oct 03, 2024 | 16.36 | 16.40 | 16.17 | 16.24 | 180,119 | -0.11(-0.67%) |
Oct 02, 2024 | 16.39 | 16.41 | 16.31 | 16.35 | 109,551 | -0.04(-0.24%) |
Oct 01, 2024 | 16.52 | 16.52 | 16.33 | 16.39 | 155,662 | -0.02(-0.12%) |
Sep 30, 2024 | 16.50 | 16.55 | 16.41 | 16.41 | 214,760 | -0.03(-0.18%) |
Sep 27, 2024 | 16.49 | 16.56 | 16.37 | 16.44 | 143,655 | -0.01(-0.06%) |
Sep 26, 2024 | 16.66 | 16.66 | 16.36 | 16.45 | 126,695 | -0.10(-0.60%) |
Sep 25, 2024 | 16.56 | 16.64 | 16.52 | 16.55 | 130,717 | -0.02(-0.12%) |
Sep 24, 2024 | 16.69 | 16.74 | 16.51 | 16.57 | 180,374 | -0.12(-0.72%) |
Sep 23, 2024 | 16.61 | 16.74 | 16.56 | 16.69 | 109,536 | +0.14(+0.85%) |
Sep 20, 2024 | 16.59 | 16.60 | 16.43 | 16.55 | 88,573 | +0.04(+0.24%) |
Sep 19, 2024 | 16.53 | 16.59 | 16.41 | 16.51 | 139,570 | +0.19(+1.16%) |
Sep 18, 2024 | 16.22 | 16.40 | 16.21 | 16.32 | 99,711 | +0.08(+0.49%) |
Sep 17, 2024 | 16.56 | 16.60 | 16.16 | 16.24 | 255,757 | -0.25(-1.51%) |
Sep 16, 2024 | 16.32 | 16.51 | 16.29 | 16.49 | 136,342 | +0.22(+1.34%) |
Sep 13, 2024 | 16.19 | 16.35 | 16.15 | 16.27 | 131,593 | +0.07(+0.43%) |
Sep 12, 2024 | 16.21 | 16.29 | 16.11 | 16.20 | 101,538 | +0.07(+0.43%) |
Sep 11, 2024 | 16.19 | 16.26 | 16.12 | 16.13 | 81,189 | -0.08(-0.49%) |
Sep 10, 2024 | 16.21 | 16.24 | 16.09 | 16.21 | 128,455 | +0.02(+0.12%) |
Sep 09, 2024 | 16.05 | 16.21 | 16.05 | 16.19 | 96,392 | +0.15(+0.93%) |
Sep 06, 2024 | 16.02 | 16.08 | 15.90 | 16.04 | 199,815 | +0.07(+0.44%) |
Sep 05, 2024 | 15.96 | 16.02 | 15.90 | 15.97 | 127,191 | +0.06(+0.37%) |
Sep 04, 2024 | 15.76 | 15.92 | 15.76 | 15.91 | 144,494 | +0.13(+0.82%) |
Sep 03, 2024 | 15.75 | 15.81 | 15.71 | 15.78 | 137,276 | +0.04(+0.25%) |
Aug 30, 2024 | 15.73 | 15.81 | 15.70 | 15.74 | 104,060 | +0.02(+0.13%) |
Aug 29, 2024 | 15.61 | 15.73 | 15.59 | 15.72 | 94,716 | +0.19(+1.22%) |
Aug 28, 2024 | 15.52 | 15.60 | 15.44 | 15.54 | 159,666 | +0.09(+0.58%) |
Aug 27, 2024 | 15.54 | 15.57 | 15.43 | 15.45 | 157,448 | -0.07(-0.45%) |
Aug 26, 2024 | 15.38 | 15.55 | 15.38 | 15.52 | 117,660 | +0.13(+0.84%) |
Aug 23, 2024 | 15.52 | 15.53 | 15.37 | 15.39 | 233,075 | -0.06(-0.39%) |
Aug 22, 2024 | 15.53 | 15.53 | 15.34 | 15.45 | 159,666 | -0.02(-0.13%) |
Aug 21, 2024 | 15.25 | 15.53 | 15.24 | 15.47 | 378,686 | +0.22(+1.43%) |
Aug 20, 2024 | 15.08 | 15.33 | 15.08 | 15.25 | 415,496 | +0.21(+1.38%) |
Aug 19, 2024 | 14.92 | 15.06 | 14.92 | 15.04 | 107,731 | +0.06(+0.40%) |
Aug 16, 2024 | 14.79 | 15.02 | 14.79 | 14.98 | 131,696 | +0.13(+0.87%) |
Aug 15, 2024 | 14.92 | 14.95 | 14.84 | 14.85 | 110,367 | -0.03(-0.20%) |
Aug 14, 2024 | 14.84 | 14.92 | 14.84 | 14.88 | 89,314 | +0.04(+0.27%) |
Aug 13, 2024 | 14.68 | 14.86 | 14.64 | 14.84 | 103,286 | +0.23(+1.56%) |
Aug 12, 2024 | 14.55 | 14.63 | 14.53 | 14.62 | 110,038 | +0.12(+0.82%) |
Aug 09, 2024 | 14.53 | 14.64 | 14.47 | 14.50 | 149,402 | -0.01(-0.07%) |
Aug 08, 2024 | 14.49 | 14.57 | 14.47 | 14.51 | 94,840 | +0.13(+0.89%) |
Aug 07, 2024 | 14.41 | 14.55 | 14.35 | 14.38 | 195,190 | +0.03(+0.21%) |
Aug 06, 2024 | 14.24 | 14.39 | 14.20 | 14.35 | 161,561 | +0.13(+0.90%) |
Aug 05, 2024 | 14.43 | 14.44 | 14.17 | 14.22 | 248,291 | -0.40(-2.71%) |
Aug 02, 2024 | 14.67 | 14.75 | 14.49 | 14.62 | 252,321 | -0.21(-1.40%) |