Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.70 | 16.85 | 16.53 | 16.62 | 278,138 | -0.01(-0.06%) |
Oct 17, 2024 | 17.49 | 17.49 | 16.37 | 16.63 | 669,233 | -0.82(-4.70%) |
Oct 16, 2024 | 16.79 | 17.57 | 16.79 | 17.45 | 873,262 | +0.75(+4.49%) |
Oct 15, 2024 | 17.04 | 17.20 | 16.38 | 16.70 | 536,358 | -0.54(-3.13%) |
Oct 14, 2024 | 16.92 | 17.82 | 16.72 | 17.24 | 850,260 | +0.34(+2.01%) |
Oct 11, 2024 | 16.40 | 16.95 | 16.40 | 16.90 | 442,368 | +0.35(+2.11%) |
Oct 10, 2024 | 16.63 | 17.18 | 16.30 | 16.55 | 510,008 | -0.22(-1.31%) |
Oct 09, 2024 | 16.50 | 16.91 | 16.26 | 16.77 | 461,964 | +0.27(+1.64%) |
Oct 08, 2024 | 16.54 | 17.01 | 16.49 | 16.50 | 954,151 | +0.01(+0.06%) |
Oct 07, 2024 | 16.24 | 16.50 | 15.99 | 16.49 | 416,961 | +0.15(+0.92%) |
Oct 04, 2024 | 17.05 | 17.18 | 16.31 | 16.34 | 493,670 | -0.71(-4.16%) |
Oct 03, 2024 | 17.32 | 17.59 | 16.90 | 17.05 | 505,841 | -0.09(-0.53%) |
Oct 02, 2024 | 16.74 | 17.17 | 16.60 | 17.14 | 409,549 | +0.12(+0.71%) |
Oct 01, 2024 | 16.24 | 17.10 | 16.01 | 17.02 | 901,481 | +0.82(+5.06%) |
Sep 30, 2024 | 15.75 | 16.37 | 15.75 | 16.20 | 493,475 | +0.25(+1.57%) |
Sep 27, 2024 | 16.43 | 16.50 | 15.88 | 15.95 | 873,032 | -0.40(-2.45%) |
Sep 26, 2024 | 16.20 | 16.73 | 16.18 | 16.35 | 450,734 | +0.28(+1.74%) |
Sep 25, 2024 | 15.85 | 16.16 | 15.66 | 16.07 | 598,984 | +0.30(+1.90%) |
Sep 24, 2024 | 15.59 | 15.86 | 15.31 | 15.77 | 561,124 | +0.24(+1.55%) |
Sep 23, 2024 | 16.57 | 16.71 | 15.48 | 15.53 | 583,650 | -1.02(-6.16%) |
Sep 20, 2024 | 16.57 | 17.09 | 16.38 | 16.55 | 1,477,310 | +0.11(+0.67%) |
Sep 19, 2024 | 16.56 | 16.72 | 16.28 | 16.44 | 487,437 | +0.22(+1.36%) |
Sep 18, 2024 | 16.87 | 16.96 | 16.09 | 16.22 | 433,443 | -0.67(-3.97%) |
Sep 17, 2024 | 16.88 | 17.12 | 16.66 | 16.89 | 561,204 | +0.12(+0.72%) |
Sep 16, 2024 | 17.58 | 17.70 | 16.54 | 16.77 | 753,358 | -0.72(-4.12%) |
Sep 13, 2024 | 16.80 | 17.59 | 16.57 | 17.49 | 1,272,898 | +1.03(+6.26%) |
Sep 12, 2024 | 15.33 | 17.08 | 15.29 | 16.46 | 1,519,138 | +1.19(+7.79%) |
Sep 11, 2024 | 15.12 | 15.52 | 14.86 | 15.27 | 648,323 | +0.09(+0.59%) |
Sep 10, 2024 | 15.13 | 15.28 | 14.93 | 15.18 | 374,805 | +0.09(+0.60%) |
Sep 09, 2024 | 14.55 | 15.59 | 14.52 | 15.09 | 529,913 | +0.38(+2.58%) |
Sep 06, 2024 | 14.98 | 15.08 | 14.62 | 14.71 | 280,808 | -0.27(-1.80%) |
Sep 05, 2024 | 15.41 | 15.45 | 14.88 | 14.98 | 342,718 | -0.43(-2.79%) |
Sep 04, 2024 | 15.59 | 15.60 | 15.25 | 15.41 | 305,847 | -0.17(-1.09%) |
Sep 03, 2024 | 15.85 | 16.28 | 15.56 | 15.58 | 356,270 | -0.31(-1.95%) |
Aug 30, 2024 | 15.85 | 16.02 | 15.67 | 15.89 | 475,601 | +0.06(+0.38%) |
Aug 29, 2024 | 15.85 | 16.25 | 15.80 | 15.83 | 540,231 | -0.01(-0.06%) |
Aug 28, 2024 | 15.80 | 15.91 | 15.48 | 15.84 | 565,528 | -0.02(-0.13%) |
Aug 27, 2024 | 15.82 | 15.90 | 15.59 | 15.86 | 199,520 | +0.05(+0.32%) |
Aug 26, 2024 | 15.89 | 15.95 | 15.56 | 15.81 | 292,298 | -0.05(-0.32%) |
Aug 23, 2024 | 15.43 | 16.29 | 15.31 | 15.86 | 757,614 | +0.38(+2.45%) |
Aug 22, 2024 | 15.68 | 15.91 | 15.46 | 15.48 | 461,901 | -0.18(-1.15%) |
Aug 21, 2024 | 14.77 | 15.80 | 14.73 | 15.66 | 755,685 | +0.92(+6.24%) |
Aug 20, 2024 | 14.77 | 14.81 | 14.48 | 14.74 | 935,630 | +0.04(+0.27%) |
Aug 19, 2024 | 14.39 | 14.89 | 14.29 | 14.70 | 675,219 | +0.35(+2.44%) |
Aug 16, 2024 | 13.60 | 14.52 | 13.56 | 14.35 | 577,324 | +0.75(+5.51%) |
Aug 15, 2024 | 13.88 | 14.13 | 13.55 | 13.60 | 602,817 | -0.14(-1.02%) |
Aug 14, 2024 | 13.58 | 13.96 | 13.54 | 13.74 | 465,473 | +0.20(+1.48%) |
Aug 13, 2024 | 13.06 | 13.57 | 13.01 | 13.54 | 640,385 | +0.49(+3.75%) |
Aug 12, 2024 | 13.02 | 13.47 | 12.99 | 13.05 | 660,916 | +0.09(+0.69%) |
Aug 09, 2024 | 12.87 | 13.24 | 12.79 | 12.96 | 476,104 | -0.07(-0.54%) |
Aug 08, 2024 | 12.91 | 13.24 | 12.89 | 13.03 | 321,839 | +0.12(+0.93%) |
Aug 07, 2024 | 12.96 | 13.22 | 12.83 | 12.91 | 300,024 | -0.02(-0.15%) |
Aug 06, 2024 | 13.37 | 13.40 | 12.89 | 12.93 | 397,011 | -0.38(-2.85%) |
Aug 05, 2024 | 12.90 | 13.46 | 12.68 | 13.31 | 668,735 | -0.55(-3.97%) |
Aug 02, 2024 | 13.54 | 13.93 | 13.37 | 13.86 | 768,672 | -0.18(-1.28%) |