Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 17.58 | 17.62 | 17.41 | 17.55 | 893,323 | -0.02(-0.11%) |
Oct 01, 2024 | 17.85 | 17.85 | 17.40 | 17.57 | 676,161 | -0.26(-1.46%) |
Sep 30, 2024 | 17.80 | 17.87 | 17.69 | 17.83 | 808,626 | -0.06(-0.34%) |
Sep 27, 2024 | 17.82 | 17.90 | 17.82 | 17.89 | 486,193 | +0.08(+0.45%) |
Sep 26, 2024 | 17.85 | 17.85 | 17.66 | 17.81 | 467,339 | -0.06(-0.34%) |
Sep 25, 2024 | 17.93 | 17.94 | 17.83 | 17.87 | 731,563 | -0.04(-0.22%) |
Sep 24, 2024 | 17.84 | 17.91 | 17.68 | 17.91 | 628,641 | +0.15(+0.84%) |
Sep 23, 2024 | 17.73 | 17.80 | 17.68 | 17.76 | 528,398 | +0.12(+0.68%) |
Sep 20, 2024 | 17.61 | 17.69 | 17.52 | 17.64 | 612,041 | -0.08(-0.45%) |
Sep 19, 2024 | 17.59 | 17.78 | 17.56 | 17.72 | 509,372 | +0.12(+0.68%) |
Sep 18, 2024 | 17.67 | 17.81 | 17.51 | 17.60 | 501,411 | -0.01(-0.06%) |
Sep 17, 2024 | 17.60 | 17.74 | 17.53 | 17.61 | 258,287 | +0.11(+0.63%) |
Sep 16, 2024 | 17.49 | 17.51 | 17.39 | 17.50 | 269,485 | -0.01(-0.06%) |
Sep 13, 2024 | 17.50 | 17.52 | 17.41 | 17.51 | 243,207 | +0.07(+0.40%) |
Sep 12, 2024 | 17.35 | 17.44 | 17.22 | 17.44 | 220,086 | +0.09(+0.52%) |
Sep 11, 2024 | 17.07 | 17.35 | 16.89 | 17.35 | 198,880 | +0.18(+1.05%) |
Sep 10, 2024 | 17.14 | 17.18 | 16.90 | 17.17 | 213,796 | +0.14(+0.82%) |
Sep 09, 2024 | 16.86 | 17.12 | 16.86 | 17.03 | 247,517 | +0.32(+1.92%) |
Sep 06, 2024 | 17.20 | 17.27 | 16.65 | 16.71 | 327,116 | -0.50(-2.91%) |
Sep 05, 2024 | 17.16 | 17.33 | 17.11 | 17.21 | 110,846 | -0.04(-0.23%) |
Sep 04, 2024 | 17.16 | 17.40 | 17.10 | 17.25 | 218,090 | +0.02(+0.12%) |
Sep 03, 2024 | 17.58 | 17.64 | 17.15 | 17.23 | 313,450 | -0.51(-2.87%) |
Aug 30, 2024 | 17.62 | 17.75 | 17.54 | 17.74 | 147,139 | +0.14(+0.80%) |
Aug 29, 2024 | 17.61 | 17.85 | 17.60 | 17.60 | 136,455 | +0.03(+0.17%) |
Aug 28, 2024 | 17.83 | 17.83 | 17.43 | 17.57 | 260,373 | -0.28(-1.57%) |
Aug 27, 2024 | 17.92 | 17.92 | 17.76 | 17.85 | 201,706 | -0.07(-0.39%) |
Aug 26, 2024 | 17.90 | 18.05 | 17.87 | 17.92 | 394,411 | +0.05(+0.28%) |
Aug 23, 2024 | 17.79 | 18.00 | 17.79 | 17.87 | 220,892 | +0.17(+0.96%) |
Aug 22, 2024 | 18.01 | 18.04 | 17.67 | 17.70 | 252,560 | -0.35(-1.94%) |
Aug 21, 2024 | 17.95 | 18.05 | 17.90 | 18.05 | 332,208 | +0.14(+0.78%) |
Aug 20, 2024 | 18.02 | 18.08 | 17.83 | 17.91 | 284,345 | -0.02(-0.11%) |
Aug 19, 2024 | 17.76 | 17.99 | 17.75 | 17.93 | 529,570 | +0.11(+0.62%) |
Aug 16, 2024 | 17.62 | 17.84 | 17.62 | 17.82 | 426,588 | +0.17(+0.96%) |
Aug 15, 2024 | 17.62 | 17.76 | 17.61 | 17.65 | 410,188 | -0.48(-2.65%) |
Aug 14, 2024 | 18.20 | 18.20 | 17.98 | 18.13 | 425,942 | -0.01(-0.06%) |
Aug 13, 2024 | 17.95 | 18.15 | 17.90 | 18.14 | 323,157 | +0.30(+1.68%) |
Aug 12, 2024 | 17.94 | 17.94 | 17.70 | 17.84 | 334,917 | -0.02(-0.11%) |
Aug 09, 2024 | 17.75 | 17.88 | 17.66 | 17.86 | 294,380 | +0.11(+0.62%) |
Aug 08, 2024 | 17.42 | 17.75 | 17.29 | 17.75 | 222,721 | +0.57(+3.32%) |
Aug 07, 2024 | 17.69 | 17.70 | 17.11 | 17.18 | 306,354 | -0.23(-1.32%) |
Aug 06, 2024 | 17.40 | 17.64 | 17.00 | 17.41 | 389,261 | +0.36(+2.11%) |
Aug 05, 2024 | 15.76 | 17.38 | 15.69 | 17.05 | 785,391 | -0.70(-3.94%) |
Aug 02, 2024 | 17.87 | 18.10 | 17.63 | 17.75 | 543,688 | -0.45(-2.47%) |