Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 15.78 | 15.89 | 15.10 | 15.10 | 3,453 | -0.51(-3.27%) |
Oct 14, 2024 | 15.55 | 15.61 | 15.50 | 15.61 | 2,264 | -0.10(-0.64%) |
Oct 11, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 644 | +0.04(+0.26%) |
Oct 10, 2024 | 15.98 | 15.98 | 15.67 | 15.67 | 868 | -0.31(-1.94%) |
Oct 09, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 1,107 | +0.43(+2.77%) |
Oct 08, 2024 | 15.37 | 15.99 | 14.90 | 15.55 | 11,350 | -0.19(-1.21%) |
Oct 07, 2024 | 15.27 | 15.74 | 15.27 | 15.74 | 5,014 | +0.57(+3.76%) |
Oct 04, 2024 | 15.70 | 16.18 | 14.69 | 15.17 | 9,832 | -1.02(-6.30%) |
Oct 03, 2024 | 15.96 | 16.19 | 15.80 | 16.19 | 5,947 | -0.32(-1.94%) |
Oct 02, 2024 | 16.70 | 16.80 | 16.27 | 16.51 | 10,598 | -0.36(-2.13%) |
Oct 01, 2024 | 17.15 | 17.15 | 16.87 | 16.87 | 5,575 | -0.67(-3.82%) |
Sep 30, 2024 | 17.43 | 17.61 | 16.98 | 17.54 | 7,104 | -0.15(-0.85%) |
Sep 27, 2024 | 18.00 | 18.00 | 17.54 | 17.69 | 2,043 | -0.15(-0.84%) |
Sep 26, 2024 | 17.71 | 18.14 | 17.32 | 17.84 | 10,287 | +0.30(+1.71%) |
Sep 25, 2024 | 16.97 | 17.54 | 16.97 | 17.54 | 1,172 | -0.07(-0.40%) |
Sep 24, 2024 | 17.17 | 17.98 | 16.43 | 17.61 | 18,055 | +0.34(+1.97%) |
Sep 23, 2024 | 17.15 | 17.49 | 17.07 | 17.27 | 2,492 | +0.12(+0.70%) |
Sep 20, 2024 | 17.67 | 17.96 | 17.15 | 17.15 | 16,919 | -0.86(-4.78%) |
Sep 19, 2024 | 17.75 | 18.01 | 17.75 | 18.01 | 1,237 | +0.71(+4.10%) |
Sep 18, 2024 | 17.15 | 17.59 | 16.78 | 17.30 | 8,381 | -0.31(-1.76%) |
Sep 17, 2024 | 18.27 | 18.27 | 17.61 | 17.61 | 2,284 | -0.47(-2.60%) |
Sep 16, 2024 | 17.31 | 18.08 | 17.11 | 18.08 | 2,414 | +0.36(+2.03%) |
Sep 13, 2024 | 16.72 | 17.72 | 16.72 | 17.72 | 2,183 | +1.10(+6.62%) |
Sep 12, 2024 | 16.20 | 17.18 | 15.88 | 16.62 | 9,125 | +0.24(+1.47%) |
Sep 11, 2024 | 15.76 | 16.38 | 15.61 | 16.38 | 3,226 | +0.36(+2.25%) |
Sep 10, 2024 | 15.70 | 17.28 | 15.50 | 16.02 | 2,935 | -0.56(-3.38%) |
Sep 09, 2024 | 16.53 | 17.03 | 16.53 | 16.58 | 4,896 | -0.04(-0.24%) |
Sep 06, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 813 | -0.58(-3.37%) |
Sep 05, 2024 | 17.70 | 17.70 | 16.82 | 17.20 | 35,436 | -0.70(-3.91%) |
Sep 04, 2024 | 18.30 | 18.50 | 17.47 | 17.90 | 10,189 | -0.18(-1.00%) |
Sep 03, 2024 | 18.44 | 19.03 | 18.08 | 18.08 | 3,187 | -0.93(-4.89%) |
Aug 30, 2024 | 18.76 | 19.68 | 18.40 | 19.01 | 3,316 | +0.90(+4.97%) |
Aug 29, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 1,072 | +0.17(+0.95%) |
Aug 28, 2024 | 18.50 | 18.99 | 17.46 | 17.94 | 12,655 | -1.06(-5.58%) |
Aug 27, 2024 | 19.15 | 19.14 | 18.83 | 19.00 | 2,484 | -0.11(-0.58%) |
Aug 26, 2024 | 18.19 | 19.11 | 18.19 | 19.11 | 13,666 | +1.78(+10.27%) |
Aug 23, 2024 | 16.70 | 17.75 | 16.70 | 17.33 | 2,973 | +0.50(+2.97%) |
Aug 22, 2024 | 16.36 | 17.25 | 16.36 | 16.83 | 2,150 | -0.28(-1.64%) |
Aug 21, 2024 | 16.45 | 17.11 | 15.94 | 17.11 | 7,451 | +0.94(+5.81%) |
Aug 20, 2024 | 16.58 | 17.40 | 16.17 | 16.17 | 10,911 | -0.65(-3.86%) |
Aug 19, 2024 | 17.13 | 17.13 | 16.01 | 16.82 | 19,153 | -0.37(-2.15%) |
Aug 16, 2024 | 17.51 | 18.07 | 17.19 | 17.19 | 13,673 | -0.57(-3.21%) |
Aug 15, 2024 | 17.55 | 18.03 | 17.09 | 17.76 | 12,695 | +0.60(+3.50%) |
Aug 14, 2024 | 16.99 | 17.62 | 16.48 | 17.16 | 14,334 | +0.41(+2.45%) |
Aug 13, 2024 | 16.50 | 16.90 | 16.22 | 16.75 | 7,060 | +0.56(+3.46%) |
Aug 12, 2024 | 15.80 | 16.70 | 15.21 | 16.19 | 6,076 | -0.44(-2.65%) |
Aug 09, 2024 | 15.90 | 17.03 | 15.70 | 16.63 | 11,541 | +0.14(+0.85%) |
Aug 08, 2024 | 15.67 | 16.75 | 15.67 | 16.49 | 7,593 | +0.74(+4.70%) |
Aug 07, 2024 | 15.47 | 17.00 | 15.47 | 15.75 | 7,535 | -0.03(-0.19%) |
Aug 06, 2024 | 15.26 | 16.00 | 14.99 | 15.78 | 6,886 | +0.35(+2.27%) |
Aug 05, 2024 | 16.58 | 16.58 | 14.91 | 15.43 | 15,544 | -1.72(-10.03%) |
Aug 02, 2024 | 18.08 | 18.29 | 16.65 | 17.15 | 1,914 | -1.15(-6.28%) |