Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 18.47 | 18.49 | 17.99 | 17.99 | 7,535 | -0.75(-3.98%) |
Oct 14, 2024 | 18.84 | 18.84 | 18.74 | 18.74 | 870 | -0.31(-1.61%) |
Oct 11, 2024 | 18.86 | 19.10 | 18.86 | 19.04 | 865 | +0.07(+0.37%) |
Oct 10, 2024 | 19.03 | 19.04 | 18.97 | 18.97 | 406 | -0.08(-0.42%) |
Oct 09, 2024 | 18.75 | 19.06 | 18.75 | 19.05 | 595 | -0.11(-0.57%) |
Oct 08, 2024 | 19.19 | 19.27 | 19.06 | 19.16 | 4,905 | -1.28(-6.26%) |
Oct 07, 2024 | 20.33 | 20.44 | 20.06 | 20.44 | 2,665 | +0.31(+1.52%) |
Oct 04, 2024 | 20.07 | 20.14 | 19.98 | 20.14 | 1,690 | +0.56(+2.85%) |
Oct 03, 2024 | 19.37 | 19.70 | 19.37 | 19.58 | 8,991 | -0.64(-3.15%) |
Oct 02, 2024 | 20.05 | 20.22 | 19.81 | 20.22 | 27,714 | +0.82(+4.21%) |
Oct 01, 2024 | 19.01 | 19.40 | 18.85 | 19.40 | 1,459 | +0.64(+3.43%) |
Sep 30, 2024 | 19.09 | 19.09 | 18.74 | 18.76 | 2,403 | -0.09(-0.49%) |
Sep 27, 2024 | 18.92 | 18.92 | 18.79 | 18.85 | 845 | +0.30(+1.60%) |
Sep 26, 2024 | 18.65 | 18.65 | 18.36 | 18.55 | 5,449 | +1.18(+6.78%) |
Sep 25, 2024 | 17.49 | 17.49 | 17.38 | 17.38 | 2,187 | -0.27(-1.53%) |
Sep 24, 2024 | 17.29 | 17.65 | 17.19 | 17.65 | 7,471 | +1.00(+6.00%) |
Sep 23, 2024 | 16.55 | 16.68 | 16.55 | 16.65 | 3,376 | +0.32(+1.97%) |
Sep 20, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 100 | +0.01(+0.08%) |
Sep 19, 2024 | 16.23 | 16.33 | 16.19 | 16.31 | 1,815 | +0.52(+3.29%) |
Sep 18, 2024 | 15.89 | 15.91 | 15.78 | 15.79 | 10,224 | -0.09(-0.57%) |
Sep 17, 2024 | 15.95 | 15.95 | 15.83 | 15.88 | 3,016 | +0.08(+0.52%) |
Sep 16, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 95 | +0.02(+0.15%) |
Sep 13, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 106 | -0.07(-0.47%) |
Sep 12, 2024 | 15.79 | 15.86 | 15.79 | 15.85 | 501 | +0.10(+0.66%) |
Sep 11, 2024 | 15.49 | 15.75 | 15.44 | 15.75 | 965 | +0.26(+1.71%) |
Sep 10, 2024 | 15.40 | 15.48 | 15.37 | 15.48 | 1,051 | -0.06(-0.37%) |
Sep 09, 2024 | 15.52 | 15.54 | 15.52 | 15.54 | 455 | +0.16(+1.03%) |
Sep 06, 2024 | 15.71 | 15.71 | 15.38 | 15.38 | 422 | -0.39(-2.50%) |
Sep 05, 2024 | 15.73 | 15.78 | 15.73 | 15.77 | 300 | +0.21(+1.38%) |
Sep 04, 2024 | 15.56 | 15.65 | 15.56 | 15.56 | 2,160 | -0.02(-0.15%) |
Sep 03, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 22 | -0.39(-2.43%) |
Aug 30, 2024 | 16.01 | 16.01 | 15.88 | 15.97 | 2,126 | +0.12(+0.73%) |
Aug 29, 2024 | 15.75 | 15.92 | 15.75 | 15.85 | 9,686 | +0.18(+1.12%) |
Aug 28, 2024 | 15.82 | 15.83 | 15.65 | 15.68 | 1,838 | -0.26(-1.63%) |
Aug 27, 2024 | 16.03 | 16.03 | 15.94 | 15.94 | 1,118 | -0.02(-0.11%) |
Aug 26, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 38 | -0.29(-1.79%) |
Aug 23, 2024 | 16.20 | 16.25 | 16.20 | 16.25 | 340 | +0.29(+1.80%) |
Aug 22, 2024 | 16.11 | 16.11 | 15.90 | 15.96 | 1,186 | -0.20(-1.24%) |
Aug 21, 2024 | 15.92 | 16.16 | 15.92 | 16.16 | 1,780 | +0.17(+1.09%) |
Aug 20, 2024 | 15.98 | 15.99 | 15.98 | 15.99 | 603 | -0.36(-2.20%) |
Aug 19, 2024 | 16.25 | 16.35 | 16.23 | 16.35 | 2,800 | +0.39(+2.42%) |
Aug 16, 2024 | 15.82 | 15.99 | 15.82 | 15.96 | 1,690 | +0.15(+0.96%) |
Aug 15, 2024 | 15.75 | 15.82 | 15.75 | 15.81 | 553 | +0.28(+1.80%) |
Aug 14, 2024 | 15.49 | 15.53 | 15.49 | 15.53 | 543 | -0.20(-1.26%) |
Aug 13, 2024 | 15.55 | 15.73 | 15.55 | 15.73 | 422 | +0.26(+1.70%) |
Aug 12, 2024 | 15.45 | 15.47 | 15.45 | 15.47 | 488 | +0.11(+0.73%) |
Aug 09, 2024 | 15.32 | 15.39 | 15.32 | 15.35 | 1,391 | -0.09(-0.60%) |
Aug 08, 2024 | 15.27 | 15.46 | 15.27 | 15.45 | 1,560 | +0.49(+3.26%) |
Aug 07, 2024 | 15.18 | 15.18 | 14.96 | 14.96 | 4,478 | +0.02(+0.13%) |
Aug 06, 2024 | 14.75 | 15.03 | 14.75 | 14.94 | 1,597 | +0.04(+0.30%) |
Aug 05, 2024 | 14.80 | 14.95 | 14.80 | 14.89 | 1,814 | -0.25(-1.65%) |
Aug 02, 2024 | 15.14 | 15.14 | 15.04 | 15.14 | 8,235 | -0.07(-0.46%) |