Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 15.86 | 15.86 | 15.29 | 15.33 | 395,399 | -0.47(-2.97%) |
Oct 24, 2024 | 15.86 | 15.86 | 15.17 | 15.80 | 933,452 | +0.07(+0.45%) |
Oct 23, 2024 | 16.10 | 16.15 | 15.38 | 15.73 | 632,810 | -0.46(-2.84%) |
Oct 22, 2024 | 16.78 | 16.78 | 16.17 | 16.19 | 374,734 | -0.63(-3.75%) |
Oct 21, 2024 | 17.14 | 17.17 | 16.68 | 16.82 | 528,727 | -0.33(-1.92%) |
Oct 18, 2024 | 17.58 | 17.66 | 17.13 | 17.15 | 350,652 | -0.54(-3.05%) |
Oct 17, 2024 | 17.54 | 17.78 | 17.28 | 17.69 | 294,190 | +0.21(+1.20%) |
Oct 16, 2024 | 17.32 | 17.62 | 17.24 | 17.48 | 379,374 | +0.40(+2.34%) |
Oct 15, 2024 | 16.91 | 17.49 | 16.91 | 17.08 | 306,820 | +0.01(+0.06%) |
Oct 14, 2024 | 16.89 | 17.19 | 16.79 | 17.07 | 343,944 | -0.08(-0.47%) |
Oct 11, 2024 | 16.85 | 17.21 | 16.85 | 17.15 | 264,431 | +0.29(+1.72%) |
Oct 10, 2024 | 16.60 | 16.88 | 16.53 | 16.86 | 232,806 | +0.05(+0.30%) |
Oct 09, 2024 | 16.65 | 16.89 | 16.47 | 16.81 | 473,388 | +0.16(+0.96%) |
Oct 08, 2024 | 16.90 | 16.90 | 16.56 | 16.65 | 213,109 | -0.39(-2.29%) |
Oct 07, 2024 | 16.69 | 17.09 | 16.67 | 17.04 | 383,531 | +0.19(+1.13%) |
Oct 04, 2024 | 16.90 | 16.96 | 16.62 | 16.85 | 491,278 | +0.38(+2.31%) |
Oct 03, 2024 | 16.83 | 16.90 | 16.47 | 16.47 | 313,544 | -0.57(-3.35%) |
Oct 02, 2024 | 17.30 | 17.45 | 17.02 | 17.04 | 275,300 | -0.30(-1.73%) |
Oct 01, 2024 | 17.75 | 17.89 | 17.24 | 17.34 | 330,429 | -0.47(-2.64%) |
Sep 30, 2024 | 17.61 | 17.83 | 17.49 | 17.81 | 340,854 | +0.02(+0.11%) |
Sep 27, 2024 | 17.85 | 17.97 | 17.58 | 17.79 | 313,944 | +0.19(+1.08%) |
Sep 26, 2024 | 16.90 | 17.89 | 16.90 | 17.60 | 506,797 | +1.08(+6.54%) |
Sep 25, 2024 | 16.99 | 16.99 | 16.51 | 16.52 | 488,278 | -0.42(-2.48%) |
Sep 24, 2024 | 16.21 | 16.95 | 16.21 | 16.94 | 474,265 | +0.93(+5.81%) |
Sep 23, 2024 | 16.73 | 16.73 | 16.00 | 16.01 | 391,634 | -0.64(-3.84%) |
Sep 20, 2024 | 17.04 | 17.04 | 16.58 | 16.65 | 1,008,422 | -0.40(-2.35%) |
Sep 19, 2024 | 17.52 | 17.52 | 16.93 | 17.05 | 953,641 | +0.15(+0.89%) |
Sep 18, 2024 | 17.23 | 17.58 | 16.89 | 16.90 | 402,575 | -0.30(-1.74%) |
Sep 17, 2024 | 17.31 | 17.72 | 17.13 | 17.20 | 600,908 | +0.15(+0.88%) |
Sep 16, 2024 | 17.05 | 17.32 | 16.85 | 17.05 | 705,629 | +0.14(+0.83%) |
Sep 13, 2024 | 16.64 | 16.94 | 16.51 | 16.91 | 519,086 | +0.56(+3.43%) |
Sep 12, 2024 | 16.29 | 16.56 | 16.02 | 16.35 | 359,521 | +0.20(+1.24%) |
Sep 11, 2024 | 16.02 | 16.17 | 15.60 | 16.15 | 596,330 | +0.06(+0.37%) |
Sep 10, 2024 | 16.23 | 16.51 | 16.08 | 16.09 | 645,564 | -0.18(-1.11%) |
Sep 09, 2024 | 16.46 | 16.64 | 16.16 | 16.27 | 461,650 | -0.27(-1.63%) |
Sep 06, 2024 | 16.98 | 17.20 | 16.53 | 16.54 | 439,085 | -0.48(-2.82%) |
Sep 05, 2024 | 17.85 | 17.88 | 16.97 | 17.02 | 1,004,773 | -0.78(-4.38%) |
Sep 04, 2024 | 17.75 | 17.95 | 17.64 | 17.80 | 847,303 | +0.03(+0.17%) |
Sep 03, 2024 | 18.37 | 18.44 | 17.72 | 17.77 | 352,175 | -0.88(-4.72%) |
Aug 30, 2024 | 18.47 | 18.66 | 18.37 | 18.65 | 488,486 | +0.26(+1.41%) |
Aug 29, 2024 | 18.57 | 18.69 | 18.28 | 18.39 | 488,457 | +0.00(+0.00%) |
Aug 28, 2024 | 18.19 | 18.47 | 17.98 | 18.39 | 407,320 | +0.21(+1.16%) |
Aug 27, 2024 | 18.30 | 18.35 | 18.02 | 18.18 | 275,490 | -0.22(-1.20%) |
Aug 26, 2024 | 18.60 | 18.81 | 18.35 | 18.40 | 514,419 | +0.30(+1.66%) |
Aug 23, 2024 | 17.72 | 18.40 | 17.59 | 18.10 | 705,218 | +0.59(+3.37%) |
Aug 22, 2024 | 17.77 | 17.96 | 17.48 | 17.51 | 271,172 | -0.32(-1.79%) |
Aug 21, 2024 | 17.23 | 17.84 | 17.10 | 17.83 | 701,812 | +0.68(+3.97%) |
Aug 20, 2024 | 17.20 | 17.46 | 17.08 | 17.15 | 536,805 | -0.10(-0.58%) |
Aug 19, 2024 | 17.28 | 17.56 | 17.21 | 17.25 | 462,252 | +0.16(+0.94%) |
Aug 16, 2024 | 17.26 | 17.49 | 17.08 | 17.09 | 616,977 | -0.22(-1.27%) |
Aug 15, 2024 | 17.00 | 17.76 | 16.86 | 17.31 | 1,007,269 | +0.81(+4.91%) |
Aug 14, 2024 | 16.88 | 17.05 | 16.49 | 16.50 | 506,531 | -0.28(-1.67%) |
Aug 13, 2024 | 17.80 | 17.91 | 16.59 | 16.78 | 929,384 | -1.09(-6.10%) |
Aug 12, 2024 | 18.24 | 18.39 | 17.80 | 17.87 | 438,080 | -0.32(-1.76%) |
Aug 09, 2024 | 18.53 | 18.53 | 18.05 | 18.19 | 559,892 | -0.02(-0.11%) |
Aug 08, 2024 | 17.67 | 18.22 | 17.54 | 18.21 | 553,225 | +1.35(+8.01%) |
Aug 07, 2024 | 18.02 | 18.27 | 16.84 | 16.86 | 812,003 | -0.86(-4.85%) |
Aug 06, 2024 | 16.87 | 18.00 | 16.70 | 17.72 | 929,096 | +0.90(+5.35%) |
Aug 05, 2024 | 16.78 | 16.94 | 15.54 | 16.82 | 1,581,786 | -1.06(-5.93%) |
Aug 02, 2024 | 19.50 | 20.07 | 17.12 | 17.88 | 1,777,250 | -5.16(-22.40%) |