Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 16.43 | 17.03 | 16.43 | 16.74 | 251,974 | +0.13(+0.78%) |
Oct 29, 2024 | 17.25 | 17.28 | 16.46 | 16.61 | 301,098 | -0.66(-3.82%) |
Oct 28, 2024 | 17.31 | 17.80 | 17.04 | 17.27 | 377,406 | -0.63(-3.52%) |
Oct 25, 2024 | 17.28 | 18.13 | 17.25 | 17.90 | 275,124 | +0.76(+4.43%) |
Oct 24, 2024 | 16.70 | 17.16 | 16.58 | 17.14 | 381,600 | +0.54(+3.25%) |
Oct 23, 2024 | 16.86 | 17.28 | 16.52 | 16.60 | 139,882 | -0.28(-1.66%) |
Oct 22, 2024 | 17.00 | 17.80 | 16.84 | 16.88 | 235,948 | +0.20(+1.20%) |
Oct 21, 2024 | 16.95 | 17.23 | 16.63 | 16.68 | 210,723 | -0.15(-0.89%) |
Oct 18, 2024 | 16.90 | 17.02 | 16.78 | 16.83 | 96,319 | -0.08(-0.47%) |
Oct 17, 2024 | 17.10 | 17.21 | 16.71 | 16.91 | 76,262 | -0.23(-1.34%) |
Oct 16, 2024 | 17.35 | 17.71 | 17.11 | 17.14 | 120,595 | -0.21(-1.21%) |
Oct 15, 2024 | 17.28 | 17.55 | 17.18 | 17.35 | 187,811 | -0.03(-0.17%) |
Oct 11, 2024 | 17.38 | 0 | +0.27(+1.58%) | |||
Oct 10, 2024 | 17.19 | 17.37 | 16.92 | 17.11 | 187,768 | -0.22(-1.27%) |
Oct 09, 2024 | 16.58 | 17.46 | 16.58 | 17.33 | 205,587 | +0.54(+3.22%) |
Oct 08, 2024 | 16.77 | 16.88 | 16.52 | 16.79 | 107,013 | -0.11(-0.65%) |
Oct 07, 2024 | 16.96 | 16.96 | 16.37 | 16.90 | 273,382 | -0.07(-0.41%) |
Oct 04, 2024 | 17.47 | 17.50 | 16.88 | 16.97 | 284,331 | -0.36(-2.08%) |
Oct 03, 2024 | 17.20 | 17.39 | 17.10 | 17.33 | 143,957 | -0.01(-0.06%) |
Oct 02, 2024 | 17.15 | 17.45 | 16.98 | 17.34 | 202,924 | +0.15(+0.87%) |
Oct 01, 2024 | 16.99 | 17.64 | 16.84 | 17.19 | 267,238 | +0.16(+0.94%) |
Sep 30, 2024 | 16.50 | 17.31 | 16.49 | 17.03 | 816,938 | +0.73(+4.48%) |
Sep 27, 2024 | 16.45 | 16.70 | 16.21 | 16.30 | 123,851 | -0.12(-0.73%) |
Sep 26, 2024 | 16.16 | 16.72 | 15.96 | 16.42 | 234,065 | +0.37(+2.31%) |
Sep 25, 2024 | 16.53 | 16.53 | 15.99 | 16.05 | 138,137 | -0.41(-2.49%) |
Sep 24, 2024 | 16.16 | 16.56 | 16.11 | 16.46 | 193,987 | +0.22(+1.35%) |
Sep 23, 2024 | 16.42 | 16.53 | 15.95 | 16.24 | 465,459 | -0.14(-0.85%) |
Sep 20, 2024 | 16.20 | 16.74 | 16.18 | 16.38 | 1,518,922 | -0.02(-0.12%) |
Sep 19, 2024 | 16.50 | 16.63 | 16.29 | 16.40 | 263,435 | +0.18(+1.11%) |
Sep 18, 2024 | 16.65 | 16.65 | 16.00 | 16.22 | 286,171 | -0.47(-2.82%) |
Sep 17, 2024 | 15.85 | 16.75 | 15.85 | 16.69 | 418,913 | +0.89(+5.63%) |
Sep 16, 2024 | 15.77 | 15.89 | 15.45 | 15.80 | 145,811 | +0.01(+0.06%) |
Sep 13, 2024 | 15.05 | 15.80 | 14.88 | 15.79 | 376,736 | +1.03(+6.98%) |
Sep 12, 2024 | 14.49 | 15.01 | 14.45 | 14.76 | 169,203 | +0.31(+2.15%) |
Sep 11, 2024 | 14.42 | 14.55 | 14.19 | 14.45 | 104,292 | -0.04(-0.28%) |
Sep 10, 2024 | 14.23 | 14.54 | 13.68 | 14.49 | 271,384 | +0.41(+2.91%) |
Sep 09, 2024 | 13.89 | 14.15 | 13.89 | 14.08 | 166,414 | +0.07(+0.50%) |
Sep 06, 2024 | 14.30 | 14.40 | 13.87 | 14.01 | 156,199 | -0.35(-2.44%) |
Sep 05, 2024 | 14.02 | 14.41 | 13.88 | 14.36 | 264,256 | +0.25(+1.77%) |
Sep 04, 2024 | 14.11 | 14.47 | 14.07 | 14.11 | 135,713 | -0.07(-0.49%) |
Sep 03, 2024 | 14.50 | 14.62 | 14.09 | 14.18 | 146,523 | -0.37(-2.54%) |
Aug 30, 2024 | 14.55 | 0 | -0.35(-2.35%) | |||
Aug 29, 2024 | 14.82 | 15.03 | 14.71 | 14.90 | 100,899 | +0.08(+0.54%) |
Aug 28, 2024 | 14.75 | 14.93 | 14.67 | 14.82 | 128,783 | -0.06(-0.40%) |
Aug 27, 2024 | 15.08 | 15.08 | 14.75 | 14.88 | 158,460 | -0.30(-1.98%) |
Aug 26, 2024 | 15.49 | 15.50 | 15.16 | 15.18 | 82,107 | -0.27(-1.75%) |
Aug 23, 2024 | 14.32 | 15.50 | 14.28 | 15.45 | 364,108 | +1.08(+7.52%) |
Aug 22, 2024 | 14.49 | 14.54 | 14.28 | 14.37 | 148,504 | -0.14(-0.96%) |
Aug 21, 2024 | 14.66 | 14.84 | 14.39 | 14.51 | 289,376 | -0.19(-1.29%) |
Aug 20, 2024 | 15.04 | 15.04 | 14.68 | 14.70 | 160,871 | -0.29(-1.93%) |
Aug 19, 2024 | 14.56 | 15.25 | 14.56 | 14.99 | 179,726 | +0.34(+2.32%) |
Aug 16, 2024 | 14.82 | 15.03 | 14.52 | 14.65 | 172,031 | -0.28(-1.88%) |
Aug 15, 2024 | 14.97 | 15.24 | 14.85 | 14.93 | 104,425 | +0.08(+0.54%) |
Aug 14, 2024 | 15.27 | 15.43 | 14.79 | 14.85 | 201,051 | -0.42(-2.75%) |
Aug 13, 2024 | 15.06 | 15.40 | 15.06 | 15.27 | 123,484 | +0.27(+1.80%) |
Aug 12, 2024 | 14.53 | 15.15 | 14.53 | 15.00 | 222,905 | +0.49(+3.38%) |
Aug 09, 2024 | 14.72 | 14.86 | 14.35 | 14.51 | 408,399 | -0.17(-1.16%) |
Aug 08, 2024 | 14.42 | 14.81 | 14.41 | 14.68 | 107,889 | +0.24(+1.66%) |
Aug 07, 2024 | 14.58 | 14.95 | 14.34 | 14.44 | 230,195 | -0.01(-0.07%) |
Aug 06, 2024 | 14.01 | 14.47 | 14.00 | 14.45 | 267,740 | -0.03(-0.21%) |
Aug 02, 2024 | 14.48 | 0 | -0.27(-1.83%) |