Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 16.41 | 267 | -0.19(-1.14%) | |||
Oct 16, 2024 | 16.90 | 16.91 | 16.51 | 16.60 | 4,284 | +0.21(+1.28%) |
Oct 15, 2024 | 16.97 | 16.97 | 16.39 | 16.39 | 1,720 | -0.74(-4.34%) |
Oct 10, 2024 | 17.13 | 25 | +0.11(+0.67%) | |||
Oct 09, 2024 | 17.00 | 17.02 | 17.00 | 17.02 | 1,464 | +0.27(+1.60%) |
Oct 08, 2024 | 16.72 | 17.26 | 16.72 | 16.75 | 491 | +0.27(+1.65%) |
Oct 07, 2024 | 16.46 | 16.79 | 16.46 | 16.48 | 750 | -0.41(-2.46%) |
Oct 04, 2024 | 16.53 | 17.11 | 16.53 | 16.89 | 802 | +0.01(+0.08%) |
Oct 03, 2024 | 16.42 | 16.88 | 16.42 | 16.88 | 2,719 | +0.11(+0.67%) |
Oct 02, 2024 | 16.44 | 16.77 | 16.44 | 16.77 | 273 | +0.36(+2.19%) |
Oct 01, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 147 | -0.39(-2.32%) |
Sep 27, 2024 | 16.80 | 154 | +0.04(+0.21%) | |||
Sep 26, 2024 | 16.47 | 16.77 | 16.47 | 16.77 | 367 | +0.38(+2.29%) |
Sep 25, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 122 | -0.51(-3.02%) |
Sep 24, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 449 | +0.14(+0.87%) |
Sep 23, 2024 | 16.55 | 16.95 | 16.39 | 16.75 | 4,688 | +0.17(+1.05%) |
Sep 20, 2024 | 16.25 | 17.20 | 16.25 | 16.58 | 1,900 | +0.23(+1.41%) |
Sep 19, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 217 | +0.00(+0.00%) |
Sep 18, 2024 | 16.22 | 17.26 | 16.22 | 16.35 | 561 | -0.12(-0.73%) |
Sep 17, 2024 | 16.88 | 17.11 | 16.47 | 16.47 | 15,260 | -0.76(-4.41%) |
Sep 16, 2024 | 16.27 | 17.23 | 16.27 | 17.23 | 1,150 | +1.05(+6.49%) |
Sep 13, 2024 | 17.22 | 17.27 | 16.18 | 16.18 | 1,105 | -0.41(-2.50%) |
Sep 12, 2024 | 16.23 | 16.80 | 16.21 | 16.59 | 4,832 | +0.16(+1.00%) |
Sep 11, 2024 | 16.25 | 16.43 | 16.20 | 16.43 | 6,842 | +0.08(+0.49%) |
Sep 10, 2024 | 16.57 | 16.58 | 16.35 | 16.35 | 1,050 | -0.55(-3.25%) |
Sep 09, 2024 | 16.49 | 17.09 | 16.34 | 16.90 | 3,867 | -0.44(-2.54%) |
Sep 06, 2024 | 18.41 | 18.41 | 16.54 | 17.34 | 10,804 | -1.36(-7.27%) |
Sep 05, 2024 | 18.40 | 18.72 | 18.40 | 18.70 | 1,204 | +0.22(+1.22%) |
Sep 04, 2024 | 18.49 | 18.49 | 18.42 | 18.48 | 439 | -0.33(-1.77%) |
Sep 03, 2024 | 18.81 | 19.01 | 18.80 | 18.81 | 1,932 | +0.10(+0.55%) |
Aug 30, 2024 | 19.20 | 19.20 | 18.22 | 18.70 | 2,600 | -0.01(-0.03%) |
Aug 29, 2024 | 18.90 | 19.01 | 18.38 | 18.71 | 4,398 | -0.19(-0.99%) |
Aug 28, 2024 | 19.13 | 19.14 | 18.90 | 18.90 | 6,339 | -0.01(-0.05%) |
Aug 27, 2024 | 18.93 | 18.93 | 18.91 | 18.91 | 4,809 | +0.20(+1.05%) |
Aug 26, 2024 | 18.42 | 19.01 | 18.00 | 18.71 | 5,677 | +0.45(+2.48%) |
Aug 23, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 559 | +0.43(+2.43%) |
Aug 21, 2024 | 17.82 | 77 | -0.26(-1.42%) | |||
Aug 20, 2024 | 19.19 | 19.19 | 17.73 | 18.08 | 5,059 | +0.55(+3.15%) |
Aug 19, 2024 | 18.10 | 18.10 | 17.53 | 17.53 | 753 | -0.65(-3.58%) |
Aug 16, 2024 | 17.67 | 18.69 | 17.67 | 18.18 | 4,871 | +0.27(+1.48%) |
Aug 15, 2024 | 18.17 | 18.17 | 17.91 | 17.91 | 682 | -0.23(-1.25%) |
Aug 14, 2024 | 18.48 | 18.48 | 18.14 | 18.14 | 2,627 | +0.49(+2.79%) |
Aug 13, 2024 | 17.65 | 17.65 | 17.51 | 17.65 | 1,055 | +0.10(+0.55%) |
Aug 12, 2024 | 17.56 | 17.56 | 17.55 | 17.55 | 521 | +0.07(+0.41%) |
Aug 09, 2024 | 17.53 | 17.53 | 17.42 | 17.48 | 1,718 | -0.05(-0.28%) |
Aug 08, 2024 | 18.42 | 18.42 | 17.45 | 17.53 | 1,449 | +0.49(+2.89%) |
Aug 07, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 317 | +0.01(+0.06%) |
Aug 06, 2024 | 17.09 | 17.53 | 16.67 | 17.03 | 3,238 | +0.03(+0.17%) |
Aug 05, 2024 | 16.74 | 17.00 | 16.52 | 17.00 | 1,443 | +0.08(+0.49%) |
Aug 02, 2024 | 16.74 | 17.03 | 16.74 | 16.91 | 944 | -0.02(-0.15%) |