Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 16.61 | 16.96 | 16.61 | 16.94 | 191,989 | +0.40(+2.42%) |
Oct 10, 2024 | 16.70 | 16.71 | 16.45 | 16.54 | 278,127 | -0.26(-1.55%) |
Oct 09, 2024 | 16.86 | 16.91 | 16.68 | 16.80 | 147,156 | -0.09(-0.53%) |
Oct 08, 2024 | 16.90 | 17.06 | 16.77 | 16.89 | 226,815 | +0.00(+0.00%) |
Oct 07, 2024 | 16.64 | 16.91 | 16.60 | 16.89 | 280,697 | +0.15(+0.90%) |
Oct 04, 2024 | 16.91 | 16.95 | 16.68 | 16.74 | 243,435 | +0.03(+0.18%) |
Oct 03, 2024 | 16.86 | 16.91 | 16.62 | 16.71 | 270,640 | -0.20(-1.18%) |
Oct 02, 2024 | 17.15 | 17.17 | 16.84 | 16.91 | 319,563 | -0.35(-2.03%) |
Oct 01, 2024 | 17.62 | 17.62 | 17.10 | 17.26 | 287,658 | -0.44(-2.49%) |
Sep 30, 2024 | 17.65 | 17.97 | 17.62 | 17.70 | 304,337 | +0.06(+0.34%) |
Sep 27, 2024 | 17.48 | 17.79 | 17.03 | 17.64 | 227,638 | +0.37(+2.14%) |
Sep 26, 2024 | 17.44 | 17.47 | 17.09 | 17.27 | 223,332 | -0.01(-0.06%) |
Sep 25, 2024 | 17.51 | 17.51 | 17.23 | 17.28 | 200,968 | -0.18(-1.03%) |
Sep 24, 2024 | 17.33 | 17.64 | 17.33 | 17.46 | 211,966 | +0.13(+0.75%) |
Sep 23, 2024 | 17.34 | 17.56 | 17.25 | 17.33 | 202,918 | +0.06(+0.35%) |
Sep 20, 2024 | 17.60 | 17.60 | 17.20 | 17.27 | 1,085,968 | -0.47(-2.65%) |
Sep 19, 2024 | 17.63 | 17.84 | 17.52 | 17.74 | 260,919 | +0.40(+2.31%) |
Sep 18, 2024 | 17.44 | 17.80 | 17.30 | 17.34 | 376,464 | -0.15(-0.86%) |
Sep 17, 2024 | 17.34 | 17.59 | 17.25 | 17.49 | 333,844 | +0.24(+1.39%) |
Sep 16, 2024 | 17.25 | 17.31 | 17.07 | 17.25 | 229,409 | +0.08(+0.47%) |
Sep 13, 2024 | 17.11 | 17.21 | 17.00 | 17.17 | 324,206 | +0.24(+1.41%) |
Sep 12, 2024 | 17.04 | 17.09 | 16.73 | 16.93 | 297,704 | +0.03(+0.18%) |
Sep 11, 2024 | 16.89 | 16.94 | 16.52 | 16.90 | 251,804 | -0.07(-0.41%) |
Sep 10, 2024 | 16.95 | 17.07 | 16.79 | 16.97 | 216,011 | +0.01(+0.06%) |
Sep 09, 2024 | 16.94 | 17.16 | 16.79 | 16.96 | 583,584 | -0.10(-0.58%) |
Sep 06, 2024 | 17.04 | 17.13 | 16.88 | 17.06 | 330,205 | +0.00(+0.00%) |
Sep 05, 2024 | 17.21 | 17.21 | 16.86 | 17.06 | 241,501 | -0.20(-1.15%) |
Sep 04, 2024 | 17.21 | 17.36 | 17.13 | 17.26 | 226,364 | +0.08(+0.46%) |
Sep 03, 2024 | 17.19 | 17.28 | 17.10 | 17.18 | 408,841 | -0.21(-1.20%) |
Aug 30, 2024 | 17.46 | 17.46 | 17.12 | 17.39 | 250,044 | +0.05(+0.29%) |
Aug 29, 2024 | 17.53 | 17.53 | 17.28 | 17.34 | 205,878 | -0.07(-0.40%) |
Aug 28, 2024 | 17.03 | 17.42 | 17.03 | 17.41 | 199,433 | +0.28(+1.63%) |
Aug 27, 2024 | 17.37 | 17.37 | 17.03 | 17.13 | 198,325 | -0.29(-1.66%) |
Aug 26, 2024 | 17.67 | 17.72 | 17.39 | 17.42 | 216,868 | -0.15(-0.85%) |
Aug 23, 2024 | 17.20 | 17.65 | 17.16 | 17.57 | 225,050 | +0.41(+2.38%) |
Aug 22, 2024 | 17.29 | 17.43 | 17.11 | 17.16 | 135,660 | -0.18(-1.03%) |
Aug 21, 2024 | 17.24 | 17.44 | 17.19 | 17.34 | 222,193 | +0.28(+1.64%) |
Aug 20, 2024 | 17.32 | 17.32 | 17.04 | 17.06 | 155,801 | -0.24(-1.38%) |
Aug 19, 2024 | 17.19 | 17.35 | 17.19 | 17.30 | 159,456 | +0.07(+0.40%) |
Aug 16, 2024 | 17.14 | 17.31 | 17.10 | 17.23 | 205,333 | +0.01(+0.06%) |
Aug 15, 2024 | 17.37 | 17.60 | 17.16 | 17.22 | 220,736 | +0.24(+1.41%) |
Aug 14, 2024 | 17.06 | 17.11 | 16.83 | 16.98 | 187,351 | -0.09(-0.52%) |
Aug 13, 2024 | 17.03 | 17.12 | 16.85 | 17.07 | 211,694 | +0.17(+1.00%) |
Aug 12, 2024 | 16.98 | 17.06 | 16.80 | 16.90 | 269,588 | +0.00(+0.00%) |
Aug 09, 2024 | 17.41 | 17.41 | 16.89 | 16.90 | 399,473 | -0.49(-2.81%) |
Aug 08, 2024 | 17.53 | 17.70 | 17.23 | 17.39 | 176,968 | +0.05(+0.29%) |
Aug 07, 2024 | 17.70 | 17.70 | 17.21 | 17.34 | 386,485 | -0.11(-0.63%) |
Aug 06, 2024 | 17.40 | 17.88 | 17.24 | 17.45 | 419,665 | +0.04(+0.23%) |
Aug 05, 2024 | 17.30 | 17.82 | 17.16 | 17.41 | 295,543 | -0.45(-2.51%) |
Aug 02, 2024 | 17.85 | 17.98 | 17.56 | 17.86 | 406,311 | -0.42(-2.29%) |