Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 18.38 | 18.43 | 17.83 | 17.84 | 111,732 | -0.74(-3.98%) |
Oct 11, 2024 | 18.24 | 18.70 | 18.15 | 18.58 | 147,935 | +0.36(+1.98%) |
Oct 10, 2024 | 18.56 | 18.88 | 18.22 | 18.22 | 161,624 | -0.58(-3.09%) |
Oct 09, 2024 | 18.25 | 19.01 | 18.22 | 18.80 | 143,870 | +0.55(+3.01%) |
Oct 08, 2024 | 17.94 | 18.29 | 17.37 | 18.25 | 119,548 | +0.03(+0.16%) |
Oct 07, 2024 | 17.81 | 18.24 | 17.57 | 18.22 | 117,636 | +0.32(+1.79%) |
Oct 04, 2024 | 18.27 | 18.79 | 17.87 | 17.90 | 90,969 | -0.04(-0.22%) |
Oct 03, 2024 | 18.39 | 18.41 | 17.92 | 17.94 | 91,618 | -0.80(-4.27%) |
Oct 02, 2024 | 18.48 | 18.79 | 18.28 | 18.74 | 150,571 | +0.26(+1.41%) |
Oct 01, 2024 | 18.50 | 18.91 | 18.30 | 18.48 | 156,355 | -0.06(-0.32%) |
Sep 30, 2024 | 18.87 | 19.07 | 18.34 | 18.54 | 135,018 | -0.51(-2.68%) |
Sep 27, 2024 | 19.26 | 19.54 | 18.96 | 19.05 | 357,279 | -0.16(-0.83%) |
Sep 26, 2024 | 18.86 | 19.47 | 18.77 | 19.21 | 174,725 | +0.91(+4.97%) |
Sep 25, 2024 | 18.10 | 18.32 | 17.90 | 18.30 | 133,393 | +0.11(+0.60%) |
Sep 24, 2024 | 17.43 | 18.39 | 17.36 | 18.19 | 367,170 | +1.12(+6.56%) |
Sep 23, 2024 | 17.28 | 17.56 | 16.59 | 17.07 | 406,537 | -0.04(-0.23%) |
Sep 20, 2024 | 17.74 | 17.74 | 16.97 | 17.11 | 673,632 | -0.86(-4.79%) |
Sep 19, 2024 | 17.82 | 18.11 | 17.45 | 17.97 | 264,571 | +0.83(+4.84%) |
Sep 18, 2024 | 17.15 | 17.96 | 16.79 | 17.14 | 311,070 | +0.05(+0.29%) |
Sep 17, 2024 | 16.59 | 17.20 | 16.09 | 17.09 | 176,385 | +0.68(+4.14%) |
Sep 16, 2024 | 16.64 | 16.74 | 16.23 | 16.41 | 124,650 | -0.13(-0.79%) |
Sep 13, 2024 | 15.45 | 16.56 | 15.45 | 16.54 | 182,554 | +1.29(+8.46%) |
Sep 12, 2024 | 14.85 | 15.44 | 14.49 | 15.25 | 163,509 | +0.57(+3.88%) |
Sep 11, 2024 | 14.74 | 14.85 | 14.06 | 14.68 | 221,431 | -0.18(-1.21%) |
Sep 10, 2024 | 14.70 | 15.13 | 14.41 | 14.86 | 208,767 | +0.17(+1.16%) |
Sep 09, 2024 | 14.76 | 15.07 | 14.54 | 14.69 | 220,510 | +0.01(+0.07%) |
Sep 06, 2024 | 14.75 | 14.88 | 14.52 | 14.68 | 158,127 | -0.08(-0.54%) |
Sep 05, 2024 | 14.48 | 14.86 | 14.26 | 14.76 | 183,848 | +0.46(+3.22%) |
Sep 04, 2024 | 14.39 | 14.45 | 14.00 | 14.30 | 183,602 | +0.03(+0.21%) |
Sep 03, 2024 | 14.87 | 14.90 | 13.81 | 14.27 | 211,147 | -0.87(-5.75%) |
Aug 30, 2024 | 15.10 | 15.43 | 14.94 | 15.14 | 213,035 | +0.02(+0.13%) |
Aug 29, 2024 | 15.28 | 15.50 | 15.11 | 15.12 | 121,092 | +0.08(+0.53%) |
Aug 28, 2024 | 15.25 | 15.31 | 14.80 | 15.04 | 129,030 | -0.38(-2.46%) |
Aug 27, 2024 | 15.23 | 15.53 | 15.20 | 15.42 | 114,584 | +0.01(+0.06%) |
Aug 26, 2024 | 15.36 | 15.61 | 15.08 | 15.41 | 134,640 | +0.37(+2.46%) |
Aug 23, 2024 | 14.58 | 15.37 | 14.42 | 15.04 | 116,127 | +0.63(+4.37%) |
Aug 22, 2024 | 14.74 | 14.74 | 14.30 | 14.41 | 83,148 | -0.34(-2.31%) |
Aug 21, 2024 | 14.27 | 14.86 | 14.09 | 14.75 | 122,840 | +0.57(+4.02%) |
Aug 20, 2024 | 14.55 | 14.55 | 14.12 | 14.18 | 84,602 | -0.44(-3.01%) |
Aug 19, 2024 | 14.61 | 15.21 | 14.55 | 14.62 | 135,619 | +0.01(+0.07%) |
Aug 16, 2024 | 14.33 | 14.61 | 14.28 | 14.61 | 98,002 | +0.19(+1.32%) |
Aug 15, 2024 | 14.33 | 14.78 | 14.06 | 14.42 | 148,109 | +0.60(+4.34%) |
Aug 14, 2024 | 14.11 | 14.11 | 13.51 | 13.82 | 122,829 | -0.14(-1.00%) |
Aug 13, 2024 | 13.80 | 14.00 | 13.51 | 13.96 | 166,566 | +0.29(+2.12%) |
Aug 12, 2024 | 14.14 | 14.14 | 13.58 | 13.67 | 158,794 | -0.44(-3.12%) |
Aug 09, 2024 | 14.22 | 14.37 | 13.87 | 14.11 | 148,260 | -0.14(-0.98%) |
Aug 08, 2024 | 14.68 | 14.85 | 14.18 | 14.25 | 153,838 | -0.15(-1.04%) |
Aug 07, 2024 | 15.22 | 15.29 | 14.30 | 14.40 | 209,863 | -0.24(-1.64%) |
Aug 06, 2024 | 14.51 | 14.88 | 14.24 | 14.64 | 188,971 | +0.13(+0.90%) |
Aug 05, 2024 | 14.62 | 14.92 | 14.04 | 14.51 | 211,566 | -1.27(-8.05%) |
Aug 02, 2024 | 16.02 | 16.37 | 15.68 | 15.78 | 188,862 | -1.20(-7.07%) |