Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 17.40 | 17.45 | 17.18 | 17.20 | 110,365 | -0.16(-0.92%) |
Oct 24, 2024 | 17.31 | 17.38 | 17.22 | 17.36 | 128,259 | +0.05(+0.29%) |
Oct 23, 2024 | 17.43 | 17.63 | 17.20 | 17.31 | 137,638 | -0.12(-0.69%) |
Oct 22, 2024 | 17.63 | 17.69 | 17.41 | 17.43 | 128,797 | -0.26(-1.47%) |
Oct 21, 2024 | 17.72 | 17.75 | 17.55 | 17.69 | 165,917 | +0.03(+0.17%) |
Oct 18, 2024 | 17.66 | 17.82 | 17.65 | 17.66 | 122,461 | -0.09(-0.51%) |
Oct 17, 2024 | 17.87 | 17.98 | 17.73 | 17.75 | 236,771 | -0.07(-0.39%) |
Oct 16, 2024 | 17.50 | 17.83 | 17.50 | 17.82 | 302,853 | +0.42(+2.41%) |
Oct 15, 2024 | 17.37 | 17.47 | 17.30 | 17.40 | 208,186 | +0.15(+0.87%) |
Oct 14, 2024 | 17.28 | 17.33 | 17.21 | 17.25 | 124,387 | +0.00(+0.00%) |
Oct 11, 2024 | 17.15 | 17.34 | 17.14 | 17.25 | 204,524 | +0.07(+0.41%) |
Oct 10, 2024 | 17.11 | 17.26 | 17.07 | 17.18 | 156,350 | -0.02(-0.12%) |
Oct 09, 2024 | 17.29 | 17.36 | 17.14 | 17.20 | 129,240 | -0.06(-0.35%) |
Oct 08, 2024 | 17.30 | 17.30 | 17.15 | 17.26 | 76,790 | +0.03(+0.17%) |
Oct 07, 2024 | 17.27 | 17.32 | 17.15 | 17.23 | 123,642 | -0.07(-0.40%) |
Oct 04, 2024 | 17.20 | 17.31 | 17.11 | 17.30 | 162,033 | +0.16(+0.93%) |
Oct 03, 2024 | 16.91 | 17.14 | 16.84 | 17.14 | 201,967 | +0.23(+1.36%) |
Oct 02, 2024 | 16.89 | 17.00 | 16.76 | 16.91 | 286,735 | +0.10(+0.59%) |
Oct 01, 2024 | 16.97 | 17.02 | 16.75 | 16.81 | 183,147 | -0.16(-0.94%) |
Sep 30, 2024 | 17.00 | 17.11 | 16.95 | 16.97 | 285,398 | -0.08(-0.47%) |
Sep 27, 2024 | 17.02 | 17.14 | 16.98 | 17.05 | 213,688 | +0.14(+0.81%) |
Sep 26, 2024 | 16.93 | 17.04 | 16.84 | 16.91 | 191,580 | +0.08(+0.46%) |
Sep 25, 2024 | 16.93 | 16.93 | 16.81 | 16.84 | 163,932 | -0.05(-0.29%) |
Sep 24, 2024 | 16.93 | 16.95 | 16.84 | 16.88 | 141,536 | -0.01(-0.06%) |
Sep 23, 2024 | 16.72 | 16.97 | 16.70 | 16.89 | 144,566 | +0.25(+1.52%) |
Sep 20, 2024 | 16.99 | 16.99 | 16.64 | 16.64 | 352,303 | -0.39(-2.29%) |
Sep 19, 2024 | 17.22 | 17.22 | 16.85 | 17.03 | 234,019 | +0.02(+0.11%) |
Sep 18, 2024 | 16.89 | 17.07 | 16.85 | 17.01 | 302,932 | +0.17(+0.98%) |
Sep 17, 2024 | 17.19 | 17.19 | 16.77 | 16.85 | 249,157 | -0.25(-1.48%) |
Sep 16, 2024 | 16.81 | 17.13 | 16.81 | 17.10 | 251,591 | +0.22(+1.33%) |
Sep 13, 2024 | 16.55 | 16.90 | 16.55 | 16.87 | 225,164 | +0.37(+2.24%) |
Sep 12, 2024 | 16.30 | 16.55 | 16.30 | 16.50 | 106,142 | +0.20(+1.25%) |
Sep 11, 2024 | 16.27 | 16.32 | 16.10 | 16.30 | 107,535 | +0.05(+0.30%) |
Sep 10, 2024 | 16.25 | 16.53 | 16.16 | 16.25 | 116,569 | +0.00(+0.00%) |
Sep 09, 2024 | 16.29 | 16.50 | 16.21 | 16.25 | 209,313 | +0.04(+0.24%) |
Sep 06, 2024 | 16.39 | 16.50 | 16.08 | 16.21 | 242,482 | -0.21(-1.30%) |
Sep 05, 2024 | 16.61 | 16.69 | 16.40 | 16.43 | 284,613 | -0.12(-0.71%) |
Sep 04, 2024 | 16.62 | 16.76 | 16.53 | 16.54 | 215,822 | -0.07(-0.41%) |
Sep 03, 2024 | 16.54 | 16.78 | 16.54 | 16.61 | 167,212 | +0.10(+0.59%) |
Aug 30, 2024 | 16.51 | 16.65 | 16.45 | 16.51 | 205,206 | +0.15(+0.89%) |
Aug 29, 2024 | 16.33 | 16.48 | 16.31 | 16.37 | 131,326 | +0.05(+0.30%) |
Aug 28, 2024 | 16.25 | 16.36 | 16.21 | 16.32 | 111,152 | +0.12(+0.72%) |
Aug 27, 2024 | 16.06 | 16.28 | 16.02 | 16.20 | 175,325 | +0.13(+0.79%) |
Aug 26, 2024 | 16.40 | 16.48 | 16.06 | 16.08 | 394,586 | -0.31(-1.90%) |
Aug 23, 2024 | 16.21 | 16.45 | 16.21 | 16.39 | 180,018 | +0.17(+1.02%) |
Aug 22, 2024 | 16.17 | 16.38 | 16.16 | 16.22 | 159,801 | +0.08(+0.48%) |
Aug 21, 2024 | 16.33 | 16.39 | 16.05 | 16.14 | 277,847 | -0.10(-0.60%) |
Aug 20, 2024 | 16.34 | 16.43 | 16.21 | 16.24 | 160,551 | -0.10(-0.60%) |
Aug 19, 2024 | 16.30 | 16.38 | 16.22 | 16.34 | 166,844 | +0.10(+0.60%) |
Aug 16, 2024 | 16.08 | 16.37 | 15.97 | 16.24 | 167,437 | +0.24(+1.52%) |
Aug 15, 2024 | 15.81 | 16.05 | 15.79 | 16.00 | 197,196 | +0.26(+1.67%) |
Aug 14, 2024 | 15.81 | 15.85 | 15.67 | 15.74 | 182,659 | +0.05(+0.31%) |
Aug 13, 2024 | 15.78 | 15.84 | 15.59 | 15.69 | 193,681 | -0.06(-0.37%) |
Aug 12, 2024 | 16.01 | 16.07 | 15.70 | 15.75 | 177,911 | -0.20(-1.28%) |
Aug 09, 2024 | 15.83 | 15.97 | 15.82 | 15.95 | 131,597 | +0.12(+0.74%) |
Aug 08, 2024 | 15.96 | 16.12 | 15.83 | 15.83 | 209,447 | +0.01(+0.06%) |
Aug 07, 2024 | 16.06 | 16.17 | 15.82 | 15.82 | 215,897 | -0.04(-0.25%) |
Aug 06, 2024 | 15.82 | 15.97 | 15.44 | 15.86 | 278,332 | +0.02(+0.12%) |
Aug 05, 2024 | 15.55 | 16.05 | 14.61 | 15.84 | 503,992 | -0.60(-3.67%) |
Aug 02, 2024 | 16.94 | 16.97 | 16.25 | 16.45 | 422,116 | -0.60(-3.54%) |