Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 17.26 | 17.29 | 17.15 | 17.18 | 6,150 | -0.10(-0.60%) |
Oct 16, 2024 | 17.32 | 17.32 | 17.25 | 17.28 | 3,777 | +0.06(+0.37%) |
Oct 15, 2024 | 17.30 | 17.30 | 17.16 | 17.22 | 5,271 | +0.04(+0.23%) |
Oct 14, 2024 | 17.21 | 17.23 | 17.17 | 17.18 | 5,086 | -0.08(-0.46%) |
Oct 11, 2024 | 17.17 | 17.28 | 17.17 | 17.26 | 14,330 | +0.06(+0.35%) |
Oct 10, 2024 | 17.18 | 17.26 | 17.14 | 17.20 | 33,605 | -0.05(-0.29%) |
Oct 09, 2024 | 17.17 | 17.25 | 17.17 | 17.25 | 24,369 | +0.10(+0.58%) |
Oct 08, 2024 | 17.08 | 17.20 | 17.08 | 17.15 | 27,131 | +0.02(+0.12%) |
Oct 07, 2024 | 17.25 | 17.31 | 17.07 | 17.13 | 27,663 | -0.20(-1.15%) |
Oct 04, 2024 | 17.35 | 17.70 | 17.25 | 17.33 | 43,185 | -0.11(-0.63%) |
Oct 03, 2024 | 17.80 | 17.85 | 17.40 | 17.44 | 75,962 | -0.39(-2.19%) |
Oct 02, 2024 | 17.88 | 17.88 | 17.82 | 17.83 | 19,433 | -0.10(-0.56%) |
Oct 01, 2024 | 18.14 | 18.14 | 17.88 | 17.93 | 50,136 | -0.07(-0.39%) |
Sep 30, 2024 | 17.90 | 18.06 | 17.90 | 18.00 | 29,551 | +0.06(+0.33%) |
Sep 27, 2024 | 17.90 | 17.96 | 17.90 | 17.94 | 47,881 | -0.02(-0.11%) |
Sep 26, 2024 | 18.01 | 18.06 | 17.96 | 17.96 | 44,814 | -0.09(-0.50%) |
Sep 25, 2024 | 18.09 | 18.09 | 18.02 | 18.05 | 29,278 | +0.00(+0.00%) |
Sep 24, 2024 | 18.05 | 18.09 | 18.02 | 18.05 | 13,469 | +0.03(+0.17%) |
Sep 23, 2024 | 18.01 | 18.05 | 17.87 | 18.02 | 40,436 | +0.01(+0.06%) |
Sep 20, 2024 | 18.01 | 18.08 | 17.97 | 18.01 | 25,576 | -0.04(-0.22%) |
Sep 19, 2024 | 18.06 | 18.08 | 17.98 | 18.05 | 48,694 | -0.06(-0.33%) |
Sep 18, 2024 | 18.06 | 18.23 | 18.04 | 18.11 | 81,761 | +0.03(+0.17%) |
Sep 17, 2024 | 18.00 | 18.11 | 18.00 | 18.08 | 34,364 | +0.08(+0.44%) |
Sep 16, 2024 | 17.97 | 18.01 | 17.97 | 18.00 | 32,331 | +0.05(+0.28%) |
Sep 13, 2024 | 17.95 | 17.97 | 17.93 | 17.95 | 11,456 | +0.03(+0.17%) |
Sep 12, 2024 | 17.89 | 17.97 | 17.88 | 17.92 | 16,330 | +0.00(+0.00%) |
Sep 11, 2024 | 17.86 | 17.97 | 17.83 | 17.92 | 29,107 | +0.01(+0.06%) |
Sep 10, 2024 | 17.86 | 17.94 | 17.75 | 17.91 | 44,364 | +0.03(+0.17%) |
Sep 09, 2024 | 17.82 | 17.92 | 17.82 | 17.88 | 17,276 | +0.02(+0.11%) |
Sep 06, 2024 | 17.77 | 17.92 | 17.76 | 17.86 | 16,665 | +0.05(+0.28%) |
Sep 05, 2024 | 17.74 | 17.85 | 17.69 | 17.81 | 21,848 | +0.06(+0.34%) |
Sep 04, 2024 | 17.60 | 17.76 | 17.54 | 17.75 | 17,474 | +0.05(+0.28%) |
Sep 03, 2024 | 17.64 | 17.79 | 17.58 | 17.70 | 32,368 | -0.04(-0.22%) |
Aug 30, 2024 | 17.69 | 17.81 | 17.69 | 17.74 | 11,483 | -0.02(-0.11%) |
Aug 29, 2024 | 17.69 | 17.80 | 17.68 | 17.76 | 21,679 | +0.04(+0.22%) |
Aug 28, 2024 | 17.74 | 17.78 | 17.72 | 17.72 | 9,769 | -0.03(-0.16%) |
Aug 27, 2024 | 17.75 | 17.83 | 17.70 | 17.75 | 12,712 | -0.05(-0.28%) |
Aug 26, 2024 | 17.83 | 17.85 | 17.76 | 17.80 | 9,466 | +0.05(+0.28%) |
Aug 23, 2024 | 17.73 | 17.93 | 17.71 | 17.75 | 24,738 | +0.03(+0.17%) |
Aug 22, 2024 | 17.67 | 17.78 | 17.67 | 17.72 | 11,985 | -0.01(-0.06%) |
Aug 21, 2024 | 17.73 | 17.74 | 17.62 | 17.73 | 17,667 | -0.00(-0.03%) |
Aug 20, 2024 | 17.62 | 17.73 | 17.60 | 17.73 | 8,994 | +0.09(+0.53%) |
Aug 19, 2024 | 17.60 | 17.67 | 17.39 | 17.64 | 24,445 | +0.02(+0.11%) |
Aug 16, 2024 | 17.52 | 17.66 | 17.47 | 17.62 | 10,787 | +0.08(+0.45%) |
Aug 15, 2024 | 17.40 | 17.56 | 17.35 | 17.54 | 33,351 | +0.04(+0.23%) |
Aug 14, 2024 | 17.41 | 17.51 | 17.41 | 17.50 | 12,320 | +0.07(+0.40%) |
Aug 13, 2024 | 17.38 | 17.46 | 17.38 | 17.43 | 11,906 | +0.08(+0.49%) |
Aug 12, 2024 | 17.34 | 17.38 | 17.20 | 17.35 | 52,736 | +0.01(+0.03%) |
Aug 09, 2024 | 17.31 | 17.34 | 17.24 | 17.34 | 8,044 | +0.09(+0.51%) |
Aug 08, 2024 | 17.20 | 17.26 | 17.17 | 17.25 | 10,619 | +0.05(+0.30%) |
Aug 07, 2024 | 17.33 | 17.33 | 17.16 | 17.20 | 22,217 | -0.07(-0.40%) |
Aug 06, 2024 | 17.30 | 17.34 | 17.23 | 17.27 | 19,474 | -0.09(-0.51%) |
Aug 05, 2024 | 17.44 | 17.44 | 17.32 | 17.36 | 59,061 | -0.03(-0.17%) |
Aug 02, 2024 | 17.34 | 17.44 | 17.26 | 17.39 | 54,202 | +0.10(+0.57%) |