Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.64 | 20.75 | 19.64 | 20.74 | 15,047 | +0.98(+4.96%) |
Oct 17, 2024 | 18.93 | 19.76 | 18.93 | 19.76 | 12,190 | +0.96(+5.11%) |
Oct 16, 2024 | 18.37 | 18.94 | 18.35 | 18.80 | 60,676 | +0.37(+1.98%) |
Oct 15, 2024 | 18.50 | 18.57 | 18.25 | 18.43 | 9,537 | -0.17(-0.89%) |
Oct 14, 2024 | 18.77 | 18.77 | 18.60 | 18.60 | 1,995 | -0.16(-0.85%) |
Oct 11, 2024 | 18.89 | 18.94 | 18.76 | 18.76 | 7,844 | -0.07(-0.37%) |
Oct 10, 2024 | 18.70 | 18.83 | 18.65 | 18.83 | 3,131 | -0.10(-0.53%) |
Oct 09, 2024 | 18.85 | 19.25 | 18.71 | 18.93 | 12,204 | -0.02(-0.11%) |
Oct 08, 2024 | 18.61 | 19.05 | 18.59 | 18.95 | 9,816 | +0.58(+3.16%) |
Oct 07, 2024 | 18.12 | 18.45 | 18.10 | 18.37 | 14,639 | +0.17(+0.93%) |
Oct 04, 2024 | 17.70 | 18.20 | 17.60 | 18.20 | 42,664 | +0.51(+2.88%) |
Oct 03, 2024 | 18.15 | 18.19 | 17.69 | 17.69 | 7,635 | -0.41(-2.27%) |
Oct 02, 2024 | 18.10 | 18.86 | 18.08 | 18.10 | 14,546 | +0.07(+0.39%) |
Oct 01, 2024 | 17.78 | 18.10 | 17.72 | 18.03 | 7,723 | +0.53(+3.03%) |
Sep 30, 2024 | 17.55 | 17.67 | 17.50 | 17.50 | 3,889 | -0.24(-1.35%) |
Sep 27, 2024 | 17.65 | 18.00 | 17.60 | 17.74 | 1,512 | -0.06(-0.34%) |
Sep 26, 2024 | 18.60 | 18.60 | 17.75 | 17.80 | 10,683 | -0.85(-4.56%) |
Sep 25, 2024 | 18.00 | 18.65 | 18.00 | 18.65 | 893 | +0.73(+4.07%) |
Sep 24, 2024 | 18.17 | 18.32 | 17.80 | 17.92 | 6,571 | -0.08(-0.44%) |
Sep 23, 2024 | 18.04 | 18.65 | 18.00 | 18.00 | 2,702 | -0.25(-1.37%) |
Sep 20, 2024 | 17.50 | 18.58 | 17.50 | 18.25 | 14,624 | +0.50(+2.82%) |
Sep 19, 2024 | 18.50 | 18.50 | 17.75 | 17.75 | 1,246 | +0.48(+2.78%) |
Sep 18, 2024 | 17.40 | 17.75 | 17.27 | 17.27 | 2,534 | -0.13(-0.75%) |
Sep 17, 2024 | 17.25 | 17.46 | 17.25 | 17.40 | 2,940 | +0.15(+0.87%) |
Sep 16, 2024 | 17.28 | 17.35 | 17.25 | 17.25 | 3,004 | -0.19(-1.09%) |
Sep 13, 2024 | 17.57 | 17.57 | 17.44 | 17.44 | 934 | +0.00(+0.00%) |
Sep 12, 2024 | 16.92 | 17.44 | 16.92 | 17.44 | 1,684 | +0.39(+2.29%) |
Sep 11, 2024 | 16.77 | 17.10 | 16.77 | 17.05 | 1,211 | +0.07(+0.41%) |
Sep 10, 2024 | 17.28 | 17.60 | 16.22 | 16.98 | 7,843 | -0.55(-3.14%) |
Sep 09, 2024 | 17.26 | 17.80 | 17.26 | 17.53 | 1,045 | +0.13(+0.75%) |
Sep 05, 2024 | 17.40 | 490 | +0.04(+0.23%) | |||
Sep 03, 2024 | 17.36 | 428 | +0.08(+0.46%) | |||
Aug 30, 2024 | 17.25 | 17.33 | 17.25 | 17.28 | 584 | +0.03(+0.17%) |
Aug 29, 2024 | 17.17 | 17.34 | 17.15 | 17.25 | 2,190 | -0.31(-1.75%) |
Aug 28, 2024 | 17.15 | 17.56 | 17.15 | 17.56 | 830 | +0.43(+2.49%) |
Aug 27, 2024 | 17.01 | 17.13 | 17.01 | 17.13 | 1,839 | -0.02(-0.11%) |
Aug 26, 2024 | 17.10 | 17.20 | 17.10 | 17.15 | 1,560 | -0.07(-0.41%) |
Aug 23, 2024 | 17.10 | 17.22 | 17.10 | 17.22 | 3,277 | +0.29(+1.70%) |
Aug 22, 2024 | 16.97 | 16.97 | 16.77 | 16.93 | 693 | -0.01(-0.06%) |
Aug 21, 2024 | 17.13 | 17.13 | 16.12 | 16.94 | 8,460 | +0.19(+1.12%) |
Aug 19, 2024 | 16.75 | 244 | +0.05(+0.30%) | |||
Aug 16, 2024 | 16.67 | 16.75 | 16.61 | 16.70 | 3,922 | +0.04(+0.24%) |
Aug 15, 2024 | 17.51 | 17.51 | 16.66 | 16.67 | 2,680 | +0.01(+0.06%) |
Aug 14, 2024 | 16.56 | 16.66 | 16.56 | 16.66 | 3,680 | +0.10(+0.60%) |
Aug 13, 2024 | 16.59 | 16.63 | 16.56 | 16.56 | 2,679 | -0.02(-0.12%) |
Aug 12, 2024 | 16.68 | 16.73 | 16.42 | 16.58 | 1,691 | -0.18(-1.06%) |
Aug 08, 2024 | 16.75 | 389 | +0.10(+0.60%) | |||
Aug 07, 2024 | 16.62 | 17.00 | 16.56 | 16.66 | 2,930 | -0.10(-0.59%) |
Aug 06, 2024 | 16.75 | 16.75 | 16.63 | 16.75 | 1,641 | -0.10(-0.59%) |
Aug 05, 2024 | 17.35 | 17.35 | 16.58 | 16.85 | 5,759 | -0.61(-3.52%) |
Aug 02, 2024 | 17.39 | 17.75 | 16.66 | 17.47 | 15,835 | -0.22(-1.23%) |
|