Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.70 | 16.71 | 16.54 | 16.65 | 80,121 | -0.05(-0.30%) |
Oct 17, 2024 | 16.89 | 16.89 | 16.58 | 16.70 | 79,803 | -0.13(-0.77%) |
Oct 16, 2024 | 16.74 | 16.92 | 16.61 | 16.83 | 88,950 | +0.25(+1.51%) |
Oct 15, 2024 | 16.53 | 16.76 | 16.44 | 16.58 | 108,118 | +0.10(+0.61%) |
Oct 14, 2024 | 16.65 | 16.65 | 16.42 | 16.48 | 64,646 | -0.22(-1.32%) |
Oct 11, 2024 | 16.54 | 16.79 | 16.54 | 16.70 | 113,110 | +0.22(+1.33%) |
Oct 10, 2024 | 16.42 | 16.51 | 16.34 | 16.48 | 129,519 | -0.07(-0.42%) |
Oct 09, 2024 | 16.64 | 16.73 | 16.51 | 16.55 | 82,131 | -0.14(-0.84%) |
Oct 08, 2024 | 16.97 | 16.97 | 16.63 | 16.69 | 103,164 | -0.18(-1.07%) |
Oct 07, 2024 | 17.05 | 17.27 | 16.80 | 16.87 | 80,096 | -0.30(-1.75%) |
Oct 04, 2024 | 17.47 | 17.47 | 17.16 | 17.17 | 70,685 | -0.08(-0.46%) |
Oct 03, 2024 | 17.17 | 17.32 | 17.00 | 17.25 | 53,696 | -0.07(-0.40%) |
Oct 02, 2024 | 17.32 | 17.48 | 17.30 | 17.32 | 40,708 | -0.09(-0.52%) |
Oct 01, 2024 | 17.56 | 17.56 | 17.13 | 17.41 | 63,460 | -0.14(-0.80%) |
Sep 30, 2024 | 17.82 | 17.82 | 17.44 | 17.55 | 74,903 | -0.33(-1.85%) |
Sep 27, 2024 | 17.78 | 17.93 | 17.62 | 17.88 | 63,193 | +0.27(+1.53%) |
Sep 26, 2024 | 17.99 | 17.99 | 17.55 | 17.61 | 53,106 | -0.16(-0.90%) |
Sep 25, 2024 | 17.85 | 17.89 | 17.66 | 17.77 | 78,066 | -0.03(-0.17%) |
Sep 24, 2024 | 17.90 | 17.95 | 17.74 | 17.80 | 45,302 | -0.06(-0.34%) |
Sep 23, 2024 | 18.22 | 18.22 | 17.70 | 17.86 | 52,237 | -0.34(-1.87%) |
Sep 20, 2024 | 18.40 | 18.40 | 18.13 | 18.20 | 159,855 | -0.32(-1.73%) |
Sep 19, 2024 | 18.55 | 18.55 | 18.34 | 18.52 | 46,894 | +0.35(+1.93%) |
Sep 18, 2024 | 18.01 | 18.45 | 17.93 | 18.17 | 69,843 | +0.08(+0.44%) |
Sep 17, 2024 | 18.23 | 18.28 | 17.96 | 18.09 | 54,858 | +0.05(+0.28%) |
Sep 16, 2024 | 18.12 | 18.22 | 17.93 | 18.04 | 43,047 | -0.10(-0.55%) |
Sep 13, 2024 | 17.88 | 18.43 | 17.80 | 18.14 | 65,440 | +0.46(+2.60%) |
Sep 12, 2024 | 17.47 | 17.72 | 17.38 | 17.68 | 45,788 | +0.35(+2.02%) |
Sep 11, 2024 | 17.21 | 17.39 | 16.97 | 17.33 | 45,418 | -0.01(-0.06%) |
Sep 10, 2024 | 16.99 | 17.38 | 16.93 | 17.34 | 36,559 | +0.33(+1.94%) |
Sep 09, 2024 | 16.94 | 17.29 | 16.84 | 17.01 | 55,127 | +0.10(+0.59%) |
Sep 06, 2024 | 17.17 | 17.34 | 16.82 | 16.91 | 45,258 | -0.20(-1.17%) |
Sep 05, 2024 | 17.21 | 17.35 | 17.08 | 17.11 | 42,885 | -0.14(-0.81%) |
Sep 04, 2024 | 17.35 | 17.55 | 17.15 | 17.25 | 57,851 | -0.11(-0.63%) |
Sep 03, 2024 | 17.77 | 17.95 | 17.36 | 17.36 | 58,573 | -0.53(-2.96%) |
Aug 30, 2024 | 17.80 | 17.95 | 17.64 | 17.89 | 119,140 | +0.10(+0.56%) |
Aug 29, 2024 | 17.87 | 17.98 | 17.53 | 17.79 | 63,788 | +0.05(+0.28%) |
Aug 28, 2024 | 17.96 | 18.24 | 17.64 | 17.74 | 45,322 | -0.23(-1.28%) |
Aug 27, 2024 | 18.03 | 18.07 | 17.92 | 17.97 | 70,019 | -0.12(-0.66%) |
Aug 26, 2024 | 18.35 | 18.47 | 18.09 | 18.09 | 92,375 | -0.08(-0.44%) |
Aug 23, 2024 | 17.75 | 18.27 | 17.52 | 18.17 | 64,889 | +0.59(+3.36%) |
Aug 22, 2024 | 17.62 | 17.62 | 17.54 | 17.58 | 35,960 | +0.01(+0.06%) |
Aug 21, 2024 | 17.59 | 17.69 | 17.41 | 17.57 | 41,997 | +0.12(+0.69%) |
Aug 20, 2024 | 17.52 | 17.52 | 17.27 | 17.45 | 49,670 | +0.00(+0.00%) |
Aug 19, 2024 | 17.22 | 17.51 | 17.22 | 17.45 | 24,986 | +0.21(+1.22%) |
Aug 16, 2024 | 17.13 | 17.27 | 17.13 | 17.24 | 31,020 | +0.12(+0.70%) |
Aug 15, 2024 | 17.00 | 17.36 | 16.81 | 17.12 | 60,838 | +0.33(+1.97%) |
Aug 14, 2024 | 16.88 | 16.88 | 16.70 | 16.79 | 26,832 | -0.10(-0.59%) |
Aug 13, 2024 | 16.73 | 16.98 | 16.50 | 16.89 | 32,655 | +0.31(+1.87%) |
Aug 12, 2024 | 16.88 | 16.93 | 16.50 | 16.58 | 43,778 | -0.34(-2.01%) |
Aug 09, 2024 | 17.00 | 17.00 | 16.78 | 16.92 | 46,147 | +0.04(+0.24%) |
Aug 08, 2024 | 16.73 | 16.97 | 16.53 | 16.88 | 47,949 | +0.29(+1.75%) |
Aug 07, 2024 | 17.06 | 17.14 | 16.52 | 16.59 | 51,818 | -0.26(-1.54%) |
Aug 06, 2024 | 16.70 | 16.91 | 16.55 | 16.85 | 78,230 | +0.08(+0.48%) |
Aug 05, 2024 | 16.90 | 17.08 | 16.60 | 16.77 | 98,710 | -0.93(-5.25%) |
Aug 02, 2024 | 18.16 | 18.64 | 17.60 | 17.70 | 87,137 | -1.06(-5.65%) |
|