Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 16.96 | 16.96 | 16.90 | 16.91 | 295,561 | -0.07(-0.41%) |
Oct 02, 2024 | 16.92 | 16.98 | 16.92 | 16.98 | 267,504 | -0.01(-0.06%) |
Oct 01, 2024 | 16.97 | 17.01 | 16.97 | 16.99 | 285,538 | +0.04(+0.24%) |
Sep 30, 2024 | 16.98 | 16.98 | 16.92 | 16.95 | 343,951 | -0.03(-0.18%) |
Sep 27, 2024 | 16.98 | 16.99 | 16.94 | 16.98 | 226,160 | +0.06(+0.35%) |
Sep 26, 2024 | 16.98 | 16.98 | 16.91 | 16.92 | 329,095 | -0.02(-0.12%) |
Sep 25, 2024 | 16.94 | 16.98 | 16.94 | 16.94 | 201,196 | -0.05(-0.29%) |
Sep 24, 2024 | 16.96 | 17.01 | 16.95 | 16.99 | 293,727 | +0.03(+0.18%) |
Sep 23, 2024 | 16.98 | 16.98 | 16.93 | 16.96 | 210,026 | -0.03(-0.17%) |
Sep 20, 2024 | 16.98 | 16.99 | 16.93 | 16.99 | 1,027,590 | +0.03(+0.18%) |
Sep 19, 2024 | 16.96 | 16.99 | 16.95 | 16.96 | 250,340 | +0.00(+0.00%) |
Sep 18, 2024 | 16.99 | 17.07 | 16.94 | 16.96 | 480,062 | -0.03(-0.18%) |
Sep 17, 2024 | 17.03 | 17.03 | 16.96 | 16.99 | 251,157 | +0.00(+0.00%) |
Sep 16, 2024 | 17.02 | 17.02 | 16.96 | 16.99 | 237,398 | +0.02(+0.12%) |
Sep 13, 2024 | 16.99 | 16.99 | 16.95 | 16.97 | 465,898 | +0.03(+0.18%) |
Sep 12, 2024 | 17.00 | 17.00 | 16.89 | 16.94 | 236,729 | +0.01(+0.06%) |
Sep 11, 2024 | 16.90 | 16.96 | 16.90 | 16.93 | 337,982 | -0.02(-0.12%) |
Sep 10, 2024 | 16.89 | 16.95 | 16.89 | 16.95 | 205,267 | +0.05(+0.29%) |
Sep 09, 2024 | 16.91 | 16.92 | 16.88 | 16.90 | 457,420 | +0.02(+0.12%) |
Sep 06, 2024 | 16.92 | 16.94 | 16.84 | 16.88 | 680,045 | +0.01(+0.06%) |
Sep 05, 2024 | 16.89 | 16.90 | 16.82 | 16.87 | 276,337 | +0.02(+0.12%) |
Sep 04, 2024 | 16.81 | 16.85 | 16.77 | 16.85 | 493,748 | +0.08(+0.48%) |
Sep 03, 2024 | 16.80 | 16.80 | 16.74 | 16.77 | 609,992 | +0.04(+0.24%) |
Aug 30, 2024 | 16.75 | 16.77 | 16.71 | 16.73 | 404,328 | -0.02(-0.12%) |
Aug 29, 2024 | 16.76 | 16.76 | 16.73 | 16.75 | 356,240 | -0.01(-0.06%) |
Aug 28, 2024 | 16.75 | 16.78 | 16.74 | 16.76 | 290,789 | -0.01(-0.06%) |
Aug 27, 2024 | 16.75 | 16.78 | 16.72 | 16.77 | 1,571,763 | +0.01(+0.06%) |
Aug 26, 2024 | 16.77 | 16.81 | 16.75 | 16.76 | 322,447 | -0.02(-0.12%) |
Aug 23, 2024 | 16.74 | 16.78 | 16.70 | 16.78 | 314,082 | +0.09(+0.54%) |
Aug 22, 2024 | 16.72 | 16.72 | 16.67 | 16.69 | 1,398,904 | -0.05(-0.32%) |
Aug 21, 2024 | 16.73 | 16.77 | 16.70 | 16.74 | 236,098 | +0.05(+0.33%) |
Aug 20, 2024 | 16.70 | 16.70 | 16.67 | 16.69 | 304,338 | +0.03(+0.21%) |
Aug 19, 2024 | 16.65 | 16.67 | 16.63 | 16.66 | 214,540 | +0.01(+0.07%) |
Aug 16, 2024 | 16.65 | 16.65 | 16.59 | 16.64 | 201,545 | +0.03(+0.21%) |
Aug 15, 2024 | 16.63 | 16.63 | 16.58 | 16.61 | 241,690 | -0.05(-0.33%) |
Aug 14, 2024 | 16.68 | 16.69 | 16.64 | 16.66 | 263,129 | +0.02(+0.15%) |
Aug 13, 2024 | 16.63 | 16.66 | 16.60 | 16.64 | 299,893 | +0.06(+0.39%) |
Aug 12, 2024 | 16.56 | 16.59 | 16.52 | 16.57 | 117,178 | +0.03(+0.21%) |
Aug 09, 2024 | 16.46 | 16.56 | 16.46 | 16.54 | 441,188 | +0.03(+0.21%) |
Aug 08, 2024 | 16.51 | 16.51 | 16.48 | 16.51 | 224,813 | -0.01(-0.06%) |
Aug 07, 2024 | 16.57 | 16.57 | 16.49 | 16.52 | 201,384 | -0.03(-0.21%) |
Aug 06, 2024 | 16.63 | 16.63 | 16.55 | 16.55 | 272,264 | -0.07(-0.45%) |
Aug 05, 2024 | 16.66 | 16.74 | 16.59 | 16.62 | 244,796 | -0.03(-0.21%) |
Aug 02, 2024 | 16.59 | 16.67 | 16.59 | 16.66 | 165,138 | +0.13(+0.81%) |