Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 18.34 | 18.76 | 18.23 | 18.74 | 73,152 | +0.49(+2.68%) |
Oct 24, 2024 | 17.55 | 18.25 | 17.54 | 18.25 | 71,297 | +0.75(+4.29%) |
Oct 23, 2024 | 17.60 | 17.73 | 17.43 | 17.50 | 114,653 | -0.12(-0.68%) |
Oct 22, 2024 | 17.92 | 18.04 | 17.50 | 17.62 | 108,335 | -0.36(-2.00%) |
Oct 21, 2024 | 18.50 | 18.50 | 17.84 | 17.98 | 108,152 | -0.44(-2.39%) |
Oct 18, 2024 | 18.32 | 18.57 | 18.27 | 18.42 | 99,256 | +0.25(+1.38%) |
Oct 17, 2024 | 18.18 | 18.43 | 18.08 | 18.17 | 39,212 | -0.02(-0.11%) |
Oct 16, 2024 | 18.45 | 18.52 | 18.06 | 18.19 | 67,495 | -0.09(-0.49%) |
Oct 15, 2024 | 18.60 | 18.67 | 18.13 | 18.28 | 72,914 | -0.40(-2.14%) |
Oct 14, 2024 | 18.90 | 18.95 | 18.62 | 18.68 | 86,392 | -0.20(-1.06%) |
Oct 11, 2024 | 18.89 | 19.31 | 18.81 | 18.88 | 164,937 | +0.04(+0.21%) |
Oct 10, 2024 | 18.03 | 18.86 | 18.00 | 18.84 | 137,799 | +0.87(+4.84%) |
Oct 09, 2024 | 17.44 | 18.00 | 17.39 | 17.97 | 96,274 | +0.56(+3.22%) |
Oct 08, 2024 | 17.48 | 17.50 | 17.15 | 17.41 | 101,744 | -0.14(-0.80%) |
Oct 07, 2024 | 17.70 | 17.73 | 17.33 | 17.55 | 87,554 | -0.19(-1.07%) |
Oct 04, 2024 | 17.54 | 17.84 | 17.38 | 17.74 | 57,922 | +0.41(+2.37%) |
Oct 03, 2024 | 17.38 | 17.54 | 17.14 | 17.33 | 115,458 | -0.19(-1.08%) |
Oct 02, 2024 | 17.49 | 17.62 | 17.34 | 17.52 | 53,930 | +0.05(+0.29%) |
Oct 01, 2024 | 17.38 | 17.60 | 17.12 | 17.47 | 106,579 | +0.01(+0.06%) |
Sep 30, 2024 | 17.87 | 17.87 | 17.15 | 17.46 | 196,561 | -0.53(-2.95%) |
Sep 27, 2024 | 18.39 | 18.39 | 17.96 | 17.99 | 88,835 | -0.27(-1.48%) |
Sep 26, 2024 | 17.83 | 18.45 | 17.83 | 18.26 | 175,370 | +0.65(+3.69%) |
Sep 25, 2024 | 17.81 | 17.88 | 17.59 | 17.61 | 72,914 | -0.20(-1.12%) |
Sep 24, 2024 | 17.57 | 17.84 | 17.34 | 17.81 | 108,052 | +0.40(+2.30%) |
Sep 23, 2024 | 17.95 | 17.95 | 17.32 | 17.41 | 115,248 | -0.42(-2.36%) |
Sep 20, 2024 | 17.86 | 17.89 | 17.46 | 17.83 | 166,510 | +0.09(+0.51%) |
Sep 19, 2024 | 17.51 | 18.08 | 17.50 | 17.74 | 144,200 | +0.50(+2.90%) |
Sep 18, 2024 | 17.29 | 17.47 | 17.13 | 17.24 | 146,547 | -0.03(-0.17%) |
Sep 17, 2024 | 17.36 | 17.36 | 17.04 | 17.27 | 135,409 | +0.00(+0.00%) |
Sep 16, 2024 | 17.05 | 17.43 | 17.01 | 17.27 | 86,805 | +0.20(+1.17%) |
Sep 13, 2024 | 16.75 | 17.09 | 16.53 | 17.07 | 87,433 | +0.42(+2.52%) |
Sep 12, 2024 | 15.95 | 16.83 | 15.86 | 16.65 | 219,592 | +0.79(+4.98%) |
Sep 11, 2024 | 14.82 | 15.90 | 14.79 | 15.86 | 198,191 | +1.05(+7.09%) |
Sep 10, 2024 | 14.88 | 14.90 | 14.73 | 14.81 | 151,955 | +0.03(+0.20%) |
Sep 09, 2024 | 14.74 | 14.94 | 14.69 | 14.78 | 157,381 | -0.02(-0.14%) |
Sep 06, 2024 | 14.75 | 14.88 | 14.64 | 14.80 | 187,249 | +0.05(+0.34%) |
Sep 05, 2024 | 14.52 | 14.78 | 14.43 | 14.75 | 165,209 | +0.19(+1.30%) |
Sep 04, 2024 | 14.22 | 14.62 | 14.13 | 14.56 | 273,964 | +0.22(+1.53%) |
Sep 03, 2024 | 14.61 | 14.78 | 14.12 | 14.34 | 575,916 | -0.72(-4.78%) |
Aug 30, 2024 | 15.30 | 15.70 | 15.02 | 15.06 | 352,356 | -0.21(-1.38%) |
Aug 29, 2024 | 15.01 | 15.35 | 15.00 | 15.27 | 118,005 | +0.30(+2.00%) |
Aug 28, 2024 | 15.00 | 15.04 | 14.90 | 14.97 | 88,713 | -0.02(-0.13%) |
Aug 27, 2024 | 15.14 | 15.24 | 14.96 | 14.99 | 99,038 | -0.16(-1.06%) |
Aug 26, 2024 | 15.41 | 15.47 | 15.11 | 15.15 | 127,723 | -0.20(-1.30%) |
Aug 23, 2024 | 15.11 | 15.39 | 14.98 | 15.35 | 167,726 | +0.24(+1.59%) |
Aug 22, 2024 | 14.53 | 15.30 | 14.00 | 15.11 | 477,082 | -0.67(-4.25%) |
Aug 21, 2024 | 16.01 | 16.01 | 15.57 | 15.78 | 172,819 | -0.21(-1.31%) |
Aug 20, 2024 | 16.42 | 16.70 | 15.95 | 15.99 | 125,447 | -0.39(-2.38%) |
Aug 19, 2024 | 16.15 | 16.44 | 15.95 | 16.38 | 133,373 | +0.29(+1.80%) |
Aug 16, 2024 | 16.04 | 16.27 | 15.97 | 16.09 | 103,476 | +0.12(+0.75%) |
Aug 15, 2024 | 15.70 | 16.06 | 15.61 | 15.97 | 110,350 | +0.40(+2.57%) |
Aug 14, 2024 | 15.48 | 15.73 | 15.40 | 15.57 | 62,507 | +0.12(+0.78%) |
Aug 13, 2024 | 15.30 | 15.49 | 15.10 | 15.45 | 78,964 | +0.23(+1.51%) |
Aug 12, 2024 | 15.21 | 15.63 | 15.16 | 15.22 | 82,555 | -0.04(-0.26%) |
Aug 09, 2024 | 14.99 | 15.28 | 14.90 | 15.26 | 271,131 | +0.31(+2.07%) |
Aug 08, 2024 | 14.13 | 14.98 | 14.13 | 14.95 | 119,736 | +0.85(+6.03%) |
Aug 07, 2024 | 14.24 | 14.60 | 14.02 | 14.10 | 336,978 | -0.05(-0.35%) |
Aug 06, 2024 | 14.57 | 14.62 | 14.09 | 14.15 | 215,467 | -0.31(-2.14%) |
Aug 05, 2024 | 14.58 | 14.73 | 13.96 | 14.46 | 208,804 | -0.69(-4.55%) |
Aug 02, 2024 | 15.90 | 16.03 | 15.02 | 15.15 | 238,915 | -0.79(-4.96%) |