Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 18.48 | 18.49 | 18.28 | 18.48 | 36,365 | -0.03(-0.16%) |
Oct 02, 2024 | 18.80 | 18.80 | 18.21 | 18.51 | 51,682 | +0.01(+0.06%) |
Oct 01, 2024 | 18.79 | 18.79 | 18.30 | 18.50 | 79,311 | -0.13(-0.70%) |
Sep 30, 2024 | 18.70 | 18.70 | 18.48 | 18.63 | 64,672 | +0.04(+0.24%) |
Sep 27, 2024 | 19.05 | 19.05 | 18.55 | 18.59 | 51,172 | -0.36(-1.87%) |
Sep 26, 2024 | 18.60 | 18.96 | 18.60 | 18.94 | 42,843 | +0.51(+2.76%) |
Sep 25, 2024 | 18.61 | 18.73 | 18.43 | 18.43 | 29,444 | -0.20(-1.06%) |
Sep 24, 2024 | 18.63 | 18.66 | 18.41 | 18.63 | 29,547 | +0.22(+1.20%) |
Sep 23, 2024 | 18.50 | 18.68 | 18.36 | 18.41 | 150,752 | -0.04(-0.22%) |
Sep 20, 2024 | 18.43 | 18.45 | 18.01 | 18.45 | 52,493 | +0.02(+0.11%) |
Sep 19, 2024 | 17.75 | 18.50 | 17.75 | 18.43 | 58,240 | +0.87(+4.95%) |
Sep 18, 2024 | 17.29 | 17.56 | 17.18 | 17.56 | 32,662 | +0.40(+2.33%) |
Sep 17, 2024 | 17.26 | 17.30 | 17.10 | 17.16 | 30,959 | -0.04(-0.23%) |
Sep 16, 2024 | 17.20 | 17.29 | 16.96 | 17.20 | 50,457 | +0.07(+0.41%) |
Sep 13, 2024 | 17.11 | 17.17 | 16.94 | 17.13 | 51,462 | +0.14(+0.82%) |
Sep 12, 2024 | 16.95 | 17.01 | 16.81 | 16.99 | 57,232 | +0.19(+1.13%) |
Sep 11, 2024 | 16.88 | 16.88 | 16.46 | 16.80 | 34,767 | +0.06(+0.36%) |
Sep 10, 2024 | 16.89 | 16.89 | 16.36 | 16.74 | 56,712 | +0.04(+0.24%) |
Sep 09, 2024 | 17.00 | 17.08 | 16.65 | 16.70 | 158,229 | -0.28(-1.65%) |
Sep 06, 2024 | 17.55 | 17.55 | 16.61 | 16.98 | 110,776 | -0.42(-2.42%) |
Sep 05, 2024 | 17.70 | 17.89 | 17.21 | 17.40 | 430,614 | +0.06(+0.34%) |
Sep 04, 2024 | 17.29 | 17.56 | 16.82 | 17.34 | 33,048 | +0.03(+0.20%) |
Sep 03, 2024 | 17.29 | 17.47 | 17.24 | 17.31 | 13,570 | +0.02(+0.09%) |
Aug 30, 2024 | 17.36 | 17.47 | 17.20 | 17.29 | 16,897 | -0.09(-0.54%) |
Aug 29, 2024 | 17.16 | 17.46 | 17.16 | 17.39 | 21,748 | +0.48(+2.83%) |
Aug 28, 2024 | 17.04 | 17.07 | 16.81 | 16.91 | 6,621 | -0.18(-1.03%) |
Aug 27, 2024 | 17.09 | 17.20 | 17.04 | 17.08 | 6,565 | -0.07(-0.42%) |
Aug 26, 2024 | 17.18 | 17.27 | 17.11 | 17.15 | 12,368 | +0.08(+0.46%) |
Aug 23, 2024 | 17.07 | 17.11 | 17.00 | 17.08 | 13,539 | +0.08(+0.45%) |
Aug 22, 2024 | 17.05 | 17.07 | 16.97 | 17.00 | 10,607 | -0.03(-0.16%) |
Aug 21, 2024 | 17.05 | 17.05 | 16.93 | 17.03 | 22,431 | +0.08(+0.49%) |
Aug 20, 2024 | 16.79 | 17.02 | 16.79 | 16.94 | 16,246 | +0.23(+1.37%) |
Aug 19, 2024 | 16.56 | 16.73 | 16.56 | 16.71 | 216,520 | +0.23(+1.41%) |
Aug 16, 2024 | 16.42 | 16.53 | 16.39 | 16.48 | 12,680 | +0.06(+0.36%) |
Aug 15, 2024 | 16.33 | 16.46 | 16.32 | 16.42 | 19,318 | +0.16(+0.96%) |
Aug 14, 2024 | 16.14 | 16.27 | 16.00 | 16.27 | 9,984 | +0.26(+1.60%) |
Aug 13, 2024 | 15.77 | 16.10 | 15.77 | 16.01 | 15,779 | +0.30(+1.92%) |
Aug 12, 2024 | 15.88 | 15.98 | 15.71 | 15.71 | 16,919 | -0.17(-1.09%) |
Aug 09, 2024 | 15.78 | 15.98 | 15.78 | 15.88 | 18,140 | +0.08(+0.52%) |
Aug 08, 2024 | 15.59 | 15.82 | 15.59 | 15.80 | 19,585 | +0.28(+1.83%) |
Aug 07, 2024 | 15.55 | 15.83 | 15.52 | 15.52 | 21,893 | +0.06(+0.38%) |
Aug 06, 2024 | 15.03 | 15.59 | 15.00 | 15.46 | 22,580 | +0.55(+3.70%) |
Aug 05, 2024 | 14.38 | 15.18 | 14.38 | 14.90 | 16,628 | -0.42(-2.75%) |
Aug 02, 2024 | 15.62 | 15.62 | 14.99 | 15.33 | 13,035 | -0.37(-2.34%) |