Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.02 | 19.36 | 17.88 | 19.30 | 334,932 | +1.37(+7.64%) |
Oct 17, 2024 | 17.78 | 17.95 | 17.28 | 17.93 | 331,582 | +0.13(+0.73%) |
Oct 16, 2024 | 17.48 | 17.87 | 17.30 | 17.80 | 619,948 | +0.56(+3.25%) |
Oct 15, 2024 | 17.04 | 17.49 | 17.04 | 17.24 | 378,139 | +0.14(+0.82%) |
Oct 14, 2024 | 17.23 | 17.32 | 16.92 | 17.10 | 210,099 | -0.17(-0.98%) |
Oct 11, 2024 | 16.68 | 17.40 | 16.68 | 17.27 | 182,714 | +0.22(+1.29%) |
Oct 10, 2024 | 16.90 | 17.31 | 16.77 | 17.05 | 94,013 | -0.10(-0.58%) |
Oct 09, 2024 | 17.24 | 17.71 | 17.13 | 17.15 | 145,957 | -0.18(-1.04%) |
Oct 08, 2024 | 17.52 | 17.62 | 17.29 | 17.33 | 86,303 | -0.25(-1.42%) |
Oct 07, 2024 | 17.73 | 17.90 | 17.37 | 17.58 | 106,661 | -0.19(-1.07%) |
Oct 04, 2024 | 17.53 | 17.78 | 17.36 | 17.77 | 123,780 | +0.65(+3.80%) |
Oct 03, 2024 | 17.35 | 17.38 | 17.09 | 17.12 | 85,478 | -0.30(-1.72%) |
Oct 02, 2024 | 17.00 | 17.45 | 16.87 | 17.42 | 140,646 | +0.22(+1.28%) |
Oct 01, 2024 | 17.47 | 17.47 | 16.65 | 17.20 | 188,739 | -0.31(-1.77%) |
Sep 30, 2024 | 17.16 | 17.75 | 17.16 | 17.51 | 173,594 | +0.19(+1.10%) |
Sep 27, 2024 | 17.38 | 17.64 | 17.14 | 17.32 | 203,888 | +0.18(+1.05%) |
Sep 26, 2024 | 17.54 | 17.54 | 17.11 | 17.14 | 214,858 | +0.03(+0.18%) |
Sep 25, 2024 | 17.42 | 17.42 | 17.09 | 17.11 | 125,047 | -0.32(-1.84%) |
Sep 24, 2024 | 17.46 | 17.61 | 17.17 | 17.43 | 161,981 | +0.15(+0.87%) |
Sep 23, 2024 | 17.43 | 17.43 | 17.06 | 17.28 | 145,495 | +0.05(+0.29%) |
Sep 20, 2024 | 17.45 | 17.54 | 17.22 | 17.23 | 351,701 | -0.34(-1.94%) |
Sep 19, 2024 | 18.02 | 18.02 | 17.39 | 17.57 | 119,273 | +0.21(+1.21%) |
Sep 18, 2024 | 17.30 | 18.17 | 17.19 | 17.36 | 178,868 | +0.04(+0.23%) |
Sep 17, 2024 | 17.82 | 18.09 | 17.25 | 17.32 | 157,023 | -0.27(-1.53%) |
Sep 16, 2024 | 17.44 | 17.72 | 17.23 | 17.59 | 165,408 | +0.18(+1.03%) |
Sep 13, 2024 | 16.61 | 17.46 | 16.61 | 17.41 | 188,808 | +1.09(+6.68%) |
Sep 12, 2024 | 16.46 | 16.70 | 16.15 | 16.32 | 207,384 | +0.03(+0.18%) |
Sep 11, 2024 | 16.20 | 16.46 | 15.89 | 16.29 | 147,678 | -0.17(-1.03%) |
Sep 10, 2024 | 16.25 | 16.54 | 15.94 | 16.46 | 177,373 | +0.31(+1.92%) |
Sep 09, 2024 | 15.89 | 16.41 | 15.81 | 16.15 | 250,948 | +0.24(+1.51%) |
Sep 06, 2024 | 17.04 | 17.11 | 15.89 | 15.91 | 282,972 | -1.19(-6.96%) |
Sep 05, 2024 | 16.84 | 17.28 | 16.68 | 17.10 | 139,446 | +0.24(+1.42%) |
Sep 04, 2024 | 16.77 | 17.12 | 16.55 | 16.86 | 184,056 | -0.02(-0.12%) |
Sep 03, 2024 | 16.84 | 17.21 | 16.82 | 16.88 | 187,805 | -0.28(-1.63%) |
Aug 30, 2024 | 17.59 | 17.74 | 16.92 | 17.16 | 156,172 | -0.42(-2.39%) |
Aug 29, 2024 | 17.29 | 17.70 | 17.07 | 17.58 | 228,938 | +0.47(+2.75%) |
Aug 28, 2024 | 17.04 | 17.15 | 16.77 | 17.11 | 186,225 | -0.15(-0.87%) |
Aug 27, 2024 | 17.24 | 17.66 | 16.98 | 17.26 | 171,801 | -0.31(-1.76%) |
Aug 26, 2024 | 17.36 | 17.65 | 17.04 | 17.57 | 136,692 | +0.24(+1.38%) |
Aug 23, 2024 | 16.58 | 17.36 | 16.55 | 17.33 | 268,858 | +0.99(+6.06%) |
Aug 22, 2024 | 17.24 | 17.34 | 16.19 | 16.34 | 216,094 | -0.81(-4.72%) |
Aug 21, 2024 | 17.37 | 17.37 | 16.96 | 17.15 | 209,958 | -0.02(-0.12%) |
Aug 20, 2024 | 17.43 | 17.43 | 16.97 | 17.17 | 197,496 | -0.13(-0.75%) |
Aug 19, 2024 | 16.36 | 17.40 | 16.32 | 17.30 | 295,424 | +1.00(+6.13%) |
Aug 16, 2024 | 16.03 | 16.33 | 16.00 | 16.30 | 156,643 | +0.16(+0.99%) |
Aug 15, 2024 | 16.00 | 16.37 | 15.90 | 16.14 | 166,238 | +0.67(+4.33%) |
Aug 14, 2024 | 16.07 | 16.17 | 15.44 | 15.47 | 265,400 | -0.64(-3.97%) |
Aug 13, 2024 | 15.64 | 16.30 | 15.39 | 16.11 | 251,949 | +0.74(+4.81%) |
Aug 12, 2024 | 15.76 | 15.76 | 15.11 | 15.37 | 268,471 | -0.41(-2.60%) |
Aug 09, 2024 | 15.63 | 15.81 | 15.42 | 15.78 | 229,242 | +0.16(+1.02%) |
Aug 08, 2024 | 15.60 | 15.72 | 15.01 | 15.62 | 242,922 | +0.19(+1.23%) |
Aug 07, 2024 | 15.92 | 16.31 | 15.08 | 15.43 | 493,390 | -0.37(-2.34%) |
Aug 06, 2024 | 15.23 | 15.84 | 14.75 | 15.80 | 477,748 | +0.87(+5.83%) |
Aug 05, 2024 | 13.77 | 15.03 | 13.51 | 14.93 | 679,190 | -0.28(-1.84%) |
Aug 02, 2024 | 15.70 | 15.84 | 15.04 | 15.21 | 606,833 | -0.76(-4.76%) |