Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.77 | 17.86 | 17.72 | 17.78 | 45,710 | +0.00(+0.00%) |
Oct 17, 2024 | 17.56 | 17.83 | 17.56 | 17.78 | 61,743 | +0.15(+0.85%) |
Oct 16, 2024 | 17.56 | 17.64 | 17.56 | 17.63 | 18,434 | +0.03(+0.17%) |
Oct 15, 2024 | 17.62 | 17.69 | 17.60 | 17.60 | 27,106 | -0.02(-0.11%) |
Oct 14, 2024 | 17.66 | 17.67 | 17.62 | 17.62 | 30,268 | -0.04(-0.24%) |
Oct 11, 2024 | 17.67 | 17.75 | 17.65 | 17.66 | 25,355 | -0.00(-0.01%) |
Oct 10, 2024 | 17.73 | 17.74 | 17.65 | 17.66 | 55,443 | -0.01(-0.03%) |
Oct 09, 2024 | 17.68 | 17.81 | 17.67 | 17.67 | 31,094 | -0.06(-0.34%) |
Oct 08, 2024 | 17.69 | 17.77 | 17.68 | 17.73 | 26,429 | +0.00(+0.00%) |
Oct 07, 2024 | 17.74 | 17.77 | 17.66 | 17.73 | 26,418 | -0.03(-0.17%) |
Oct 04, 2024 | 17.77 | 17.82 | 17.72 | 17.76 | 22,228 | -0.06(-0.34%) |
Oct 03, 2024 | 17.86 | 17.90 | 17.80 | 17.82 | 31,551 | -0.04(-0.22%) |
Oct 02, 2024 | 17.86 | 17.96 | 17.86 | 17.86 | 56,789 | -0.08(-0.45%) |
Oct 01, 2024 | 17.99 | 18.05 | 17.92 | 17.94 | 47,568 | -0.01(-0.06%) |
Sep 30, 2024 | 17.85 | 17.98 | 17.85 | 17.95 | 27,978 | +0.13(+0.73%) |
Sep 27, 2024 | 17.85 | 17.88 | 17.76 | 17.82 | 54,977 | -0.07(-0.39%) |
Sep 26, 2024 | 17.97 | 17.97 | 17.85 | 17.89 | 15,951 | -0.06(-0.33%) |
Sep 25, 2024 | 17.88 | 18.01 | 17.85 | 17.95 | 28,771 | +0.04(+0.22%) |
Sep 24, 2024 | 17.83 | 17.98 | 17.83 | 17.91 | 32,142 | +0.07(+0.39%) |
Sep 23, 2024 | 17.78 | 18.05 | 17.64 | 17.84 | 17,068 | +0.01(+0.06%) |
Sep 20, 2024 | 17.85 | 17.89 | 17.74 | 17.83 | 44,539 | +0.09(+0.50%) |
Sep 19, 2024 | 17.88 | 17.88 | 17.68 | 17.74 | 78,652 | -0.09(-0.50%) |
Sep 18, 2024 | 17.98 | 18.03 | 17.83 | 17.83 | 60,933 | -0.16(-0.91%) |
Sep 17, 2024 | 18.01 | 18.11 | 17.96 | 18.00 | 22,390 | +0.01(+0.08%) |
Sep 16, 2024 | 18.05 | 18.05 | 17.97 | 17.98 | 20,496 | -0.02(-0.11%) |
Sep 13, 2024 | 18.02 | 18.02 | 17.97 | 18.00 | 20,553 | +0.03(+0.17%) |
Sep 12, 2024 | 17.88 | 17.98 | 17.83 | 17.97 | 27,660 | +0.13(+0.73%) |
Sep 11, 2024 | 17.81 | 17.87 | 17.78 | 17.84 | 43,077 | +0.14(+0.79%) |
Sep 10, 2024 | 17.65 | 17.72 | 17.65 | 17.70 | 19,611 | -0.01(-0.06%) |
Sep 09, 2024 | 17.65 | 17.72 | 17.53 | 17.71 | 22,258 | +0.10(+0.57%) |
Sep 06, 2024 | 17.68 | 17.68 | 17.59 | 17.61 | 37,033 | +0.00(+0.00%) |
Sep 05, 2024 | 17.59 | 17.66 | 17.54 | 17.61 | 45,514 | +0.13(+0.74%) |
Sep 04, 2024 | 17.58 | 17.62 | 17.48 | 17.48 | 32,604 | -0.02(-0.11%) |
Sep 03, 2024 | 17.44 | 17.56 | 17.43 | 17.50 | 30,979 | +0.12(+0.69%) |
Aug 30, 2024 | 17.46 | 17.47 | 17.37 | 17.38 | 50,400 | +0.09(+0.52%) |
Aug 29, 2024 | 17.17 | 17.31 | 17.05 | 17.29 | 73,563 | +0.17(+0.99%) |
Aug 28, 2024 | 17.18 | 17.22 | 17.05 | 17.12 | 44,981 | +0.02(+0.12%) |
Aug 27, 2024 | 17.11 | 17.12 | 16.97 | 17.10 | 29,161 | -0.01(-0.06%) |
Aug 26, 2024 | 17.22 | 17.22 | 17.11 | 17.11 | 19,238 | -0.03(-0.17%) |
Aug 23, 2024 | 17.15 | 17.23 | 17.11 | 17.14 | 22,754 | +0.05(+0.29%) |
Aug 22, 2024 | 17.17 | 17.33 | 17.09 | 17.09 | 22,977 | -0.09(-0.53%) |
Aug 21, 2024 | 17.17 | 17.26 | 17.09 | 17.19 | 33,238 | +0.07(+0.41%) |
Aug 20, 2024 | 17.12 | 17.13 | 17.10 | 17.12 | 20,185 | +0.02(+0.12%) |
Aug 19, 2024 | 17.19 | 17.19 | 17.09 | 17.10 | 17,721 | -0.02(-0.12%) |
Aug 16, 2024 | 17.12 | 17.14 | 17.08 | 17.12 | 21,923 | +0.05(+0.29%) |
Aug 15, 2024 | 17.18 | 17.23 | 17.05 | 17.07 | 19,634 | -0.07(-0.40%) |
Aug 14, 2024 | 17.17 | 17.18 | 17.08 | 17.14 | 26,681 | +0.08(+0.47%) |
Aug 13, 2024 | 17.06 | 17.10 | 17.00 | 17.06 | 83,825 | +0.00(+0.00%) |
Aug 12, 2024 | 17.05 | 17.08 | 17.01 | 17.06 | 17,395 | +0.00(+0.00%) |
Aug 09, 2024 | 17.06 | 17.10 | 17.03 | 17.06 | 26,148 | +0.03(+0.17%) |
Aug 08, 2024 | 17.11 | 17.13 | 17.03 | 17.03 | 35,345 | -0.09(-0.52%) |
Aug 07, 2024 | 17.21 | 17.30 | 17.11 | 17.12 | 28,605 | -0.06(-0.35%) |
Aug 06, 2024 | 17.23 | 17.30 | 17.17 | 17.18 | 27,285 | -0.01(-0.06%) |
Aug 05, 2024 | 17.18 | 17.28 | 17.15 | 17.19 | 37,839 | +0.01(+0.06%) |
Aug 02, 2024 | 17.26 | 17.26 | 17.13 | 17.18 | 22,739 | +0.02(+0.12%) |