Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 15.95 | 16.10 | 15.75 | 15.75 | 18,624 | -0.30(-1.84%) |
Oct 16, 2024 | 15.96 | 16.14 | 15.92 | 16.05 | 17,990 | -0.16(-0.99%) |
Oct 15, 2024 | 15.81 | 16.25 | 15.69 | 16.21 | 79,030 | +1.41(+9.53%) |
Oct 14, 2024 | 14.93 | 15.02 | 14.67 | 14.80 | 24,336 | +0.25(+1.71%) |
Oct 11, 2024 | 14.90 | 14.91 | 14.38 | 14.55 | 49,735 | -0.22(-1.48%) |
Oct 10, 2024 | 14.86 | 15.04 | 14.55 | 14.77 | 29,319 | -0.33(-2.21%) |
Oct 09, 2024 | 15.71 | 15.79 | 15.05 | 15.10 | 26,150 | -0.23(-1.47%) |
Oct 08, 2024 | 14.70 | 15.53 | 14.70 | 15.33 | 86,259 | +1.14(+8.03%) |
Oct 07, 2024 | 14.19 | 14.34 | 13.90 | 14.19 | 42,684 | -0.08(-0.56%) |
Oct 04, 2024 | 14.41 | 14.76 | 14.22 | 14.27 | 102,384 | -0.42(-2.86%) |
Oct 03, 2024 | 15.45 | 15.84 | 14.68 | 14.69 | 60,310 | -0.97(-6.19%) |
Oct 02, 2024 | 15.59 | 16.18 | 15.33 | 15.66 | 70,332 | -0.47(-2.91%) |
Oct 01, 2024 | 17.55 | 17.80 | 15.88 | 16.13 | 97,711 | -1.15(-6.63%) |
Sep 30, 2024 | 17.77 | 17.93 | 17.19 | 17.28 | 51,378 | -0.33(-1.89%) |
Sep 27, 2024 | 18.66 | 18.66 | 17.52 | 17.61 | 120,211 | -1.13(-6.03%) |
Sep 26, 2024 | 18.67 | 18.90 | 18.10 | 18.74 | 48,820 | +1.02(+5.76%) |
Sep 25, 2024 | 16.90 | 17.80 | 16.66 | 17.72 | 75,326 | +1.03(+6.17%) |
Sep 24, 2024 | 16.00 | 16.69 | 16.00 | 16.69 | 20,624 | +0.19(+1.15%) |
Sep 23, 2024 | 17.04 | 17.04 | 16.20 | 16.50 | 30,954 | -0.57(-3.36%) |
Sep 20, 2024 | 17.17 | 17.62 | 16.93 | 17.07 | 71,723 | +0.11(+0.68%) |
Sep 19, 2024 | 16.93 | 17.16 | 16.38 | 16.96 | 49,231 | -0.78(-4.40%) |
Sep 18, 2024 | 17.57 | 17.95 | 17.17 | 17.74 | 21,923 | -0.02(-0.09%) |
Sep 17, 2024 | 18.60 | 18.61 | 17.75 | 17.76 | 29,377 | -0.76(-4.13%) |
Sep 16, 2024 | 18.52 | 18.94 | 18.23 | 18.52 | 20,412 | -0.66(-3.44%) |
Sep 13, 2024 | 19.18 | 19.35 | 18.71 | 19.18 | 104,938 | -0.34(-1.73%) |
Sep 12, 2024 | 19.69 | 20.09 | 19.31 | 19.52 | 24,186 | -0.40(-2.02%) |
Sep 11, 2024 | 19.48 | 20.85 | 19.48 | 19.92 | 74,470 | +0.44(+2.26%) |
Sep 10, 2024 | 18.61 | 19.95 | 18.61 | 19.48 | 115,958 | +0.86(+4.62%) |
Sep 09, 2024 | 18.72 | 18.78 | 18.12 | 18.62 | 46,603 | -0.21(-1.13%) |
Sep 06, 2024 | 17.82 | 19.03 | 17.66 | 18.83 | 77,081 | +0.80(+4.43%) |
Sep 05, 2024 | 17.29 | 18.12 | 17.29 | 18.03 | 49,579 | +0.35(+2.00%) |
Sep 04, 2024 | 16.91 | 17.75 | 16.56 | 17.68 | 53,016 | +0.72(+4.25%) |
Sep 03, 2024 | 16.36 | 17.17 | 16.36 | 16.96 | 109,009 | +1.27(+8.09%) |
Aug 30, 2024 | 16.14 | 16.30 | 15.64 | 15.69 | 90,033 | -0.05(-0.32%) |
Aug 29, 2024 | 15.98 | 16.48 | 15.56 | 15.74 | 32,091 | -0.58(-3.55%) |
Aug 28, 2024 | 16.40 | 16.59 | 16.12 | 16.32 | 30,424 | +0.30(+1.86%) |
Aug 27, 2024 | 15.58 | 16.10 | 15.50 | 16.02 | 22,249 | +0.50(+3.22%) |
Aug 26, 2024 | 15.44 | 15.77 | 15.02 | 15.52 | 67,855 | -0.38(-2.39%) |
Aug 23, 2024 | 16.46 | 16.47 | 15.82 | 15.90 | 90,696 | -0.83(-4.96%) |
Aug 22, 2024 | 16.70 | 16.84 | 16.47 | 16.73 | 53,262 | -0.06(-0.36%) |
Aug 21, 2024 | 16.45 | 16.91 | 16.29 | 16.79 | 78,407 | +0.00(+0.00%) |
Aug 20, 2024 | 15.67 | 16.82 | 15.67 | 16.79 | 76,309 | +1.15(+7.35%) |
Aug 19, 2024 | 15.94 | 15.94 | 15.25 | 15.64 | 41,238 | -0.34(-2.13%) |
Aug 16, 2024 | 16.19 | 16.33 | 15.86 | 15.98 | 80,790 | +0.02(+0.13%) |
Aug 15, 2024 | 16.23 | 16.27 | 15.77 | 15.96 | 52,175 | -0.56(-3.36%) |
Aug 14, 2024 | 16.61 | 16.87 | 16.37 | 16.52 | 41,950 | -0.28(-1.69%) |
Aug 13, 2024 | 16.78 | 16.98 | 16.66 | 16.80 | 43,738 | +0.54(+3.29%) |
Aug 12, 2024 | 16.29 | 16.48 | 16.02 | 16.26 | 66,177 | -0.29(-1.72%) |
Aug 09, 2024 | 16.68 | 17.07 | 16.38 | 16.55 | 130,561 | -0.10(-0.60%) |
Aug 08, 2024 | 17.59 | 17.59 | 16.60 | 16.65 | 64,002 | -1.18(-6.62%) |
Aug 07, 2024 | 17.34 | 17.84 | 16.89 | 17.83 | 94,750 | -0.08(-0.45%) |
Aug 06, 2024 | 18.09 | 18.26 | 17.44 | 17.91 | 69,806 | -0.35(-1.92%) |
Aug 05, 2024 | 18.35 | 18.92 | 17.96 | 18.26 | 56,924 | +1.12(+6.53%) |
Aug 02, 2024 | 16.05 | 17.55 | 16.05 | 17.14 | 151,757 | +1.48(+9.46%) |