Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.27 | 17.34 | 17.25 | 17.34 | 18,221 | +0.16(+0.93%) |
Oct 17, 2024 | 17.30 | 17.40 | 17.17 | 17.18 | 14,640 | +0.00(+0.00%) |
Oct 16, 2024 | 17.04 | 17.18 | 17.04 | 17.18 | 19,853 | +0.22(+1.30%) |
Oct 15, 2024 | 17.13 | 17.16 | 16.96 | 16.96 | 17,551 | -0.29(-1.68%) |
Oct 14, 2024 | 17.22 | 17.28 | 17.22 | 17.25 | 23,687 | -0.02(-0.12%) |
Oct 11, 2024 | 17.18 | 17.31 | 17.18 | 17.27 | 29,238 | +0.09(+0.52%) |
Oct 10, 2024 | 17.30 | 17.30 | 17.15 | 17.18 | 21,998 | -0.24(-1.38%) |
Oct 09, 2024 | 17.48 | 17.48 | 17.40 | 17.42 | 26,406 | +0.00(+0.00%) |
Oct 08, 2024 | 17.52 | 17.52 | 17.41 | 17.42 | 24,446 | -0.25(-1.41%) |
Oct 07, 2024 | 17.72 | 17.74 | 17.58 | 17.67 | 26,145 | +0.15(+0.86%) |
Oct 04, 2024 | 17.50 | 17.56 | 17.46 | 17.52 | 12,772 | +0.10(+0.57%) |
Oct 03, 2024 | 17.60 | 17.60 | 17.41 | 17.42 | 15,521 | -0.19(-1.08%) |
Oct 02, 2024 | 17.77 | 17.77 | 17.60 | 17.61 | 23,707 | -0.26(-1.45%) |
Oct 01, 2024 | 18.00 | 18.00 | 17.78 | 17.87 | 34,198 | -0.17(-0.97%) |
Sep 30, 2024 | 18.10 | 18.13 | 17.96 | 18.04 | 31,347 | -0.02(-0.09%) |
Sep 27, 2024 | 18.07 | 18.15 | 18.01 | 18.06 | 17,534 | +0.03(+0.17%) |
Sep 26, 2024 | 18.03 | 18.12 | 17.98 | 18.03 | 27,223 | +0.21(+1.16%) |
Sep 25, 2024 | 18.03 | 18.06 | 17.81 | 17.82 | 36,217 | -0.16(-0.89%) |
Sep 24, 2024 | 17.95 | 18.05 | 17.95 | 17.98 | 44,381 | +0.15(+0.84%) |
Sep 23, 2024 | 17.86 | 17.89 | 17.82 | 17.83 | 32,747 | +0.11(+0.62%) |
Sep 20, 2024 | 17.73 | 17.73 | 17.61 | 17.72 | 18,563 | -0.02(-0.11%) |
Sep 19, 2024 | 17.69 | 17.74 | 17.61 | 17.74 | 20,263 | +0.17(+0.97%) |
Sep 18, 2024 | 17.59 | 17.80 | 17.55 | 17.57 | 30,126 | -0.01(-0.06%) |
Sep 17, 2024 | 17.56 | 17.65 | 17.54 | 17.58 | 26,249 | +0.01(+0.06%) |
Sep 16, 2024 | 17.43 | 17.57 | 17.41 | 17.57 | 50,477 | +0.12(+0.69%) |
Sep 13, 2024 | 17.35 | 17.50 | 17.35 | 17.45 | 33,246 | +0.24(+1.39%) |
Sep 12, 2024 | 17.05 | 17.21 | 17.04 | 17.21 | 21,389 | +0.16(+0.94%) |
Sep 11, 2024 | 16.79 | 17.05 | 16.77 | 17.05 | 63,615 | +0.41(+2.48%) |
Sep 10, 2024 | 16.62 | 16.65 | 16.50 | 16.64 | 17,700 | +0.02(+0.14%) |
Sep 09, 2024 | 16.63 | 16.68 | 16.62 | 16.62 | 30,153 | -0.01(-0.05%) |
Sep 06, 2024 | 16.85 | 16.90 | 16.58 | 16.63 | 27,757 | -0.23(-1.36%) |
Sep 05, 2024 | 16.76 | 17.02 | 16.76 | 16.86 | 34,774 | +0.18(+1.08%) |
Sep 04, 2024 | 16.62 | 16.75 | 16.62 | 16.68 | 32,556 | +0.13(+0.78%) |
Sep 03, 2024 | 16.83 | 16.84 | 16.52 | 16.55 | 46,339 | -0.39(-2.33%) |
Aug 30, 2024 | 16.99 | 17.04 | 16.86 | 16.94 | 48,409 | +0.09(+0.56%) |
Aug 29, 2024 | 16.90 | 16.96 | 16.85 | 16.85 | 23,913 | -0.07(-0.41%) |
Aug 28, 2024 | 17.00 | 17.00 | 16.84 | 16.92 | 13,418 | -0.10(-0.61%) |
Aug 27, 2024 | 16.97 | 17.04 | 16.96 | 17.02 | 12,699 | +0.05(+0.32%) |
Aug 26, 2024 | 17.01 | 17.02 | 16.95 | 16.97 | 16,637 | -0.04(-0.23%) |
Aug 23, 2024 | 16.75 | 17.03 | 16.75 | 17.01 | 31,917 | +0.34(+2.04%) |
Aug 22, 2024 | 16.83 | 16.83 | 16.64 | 16.67 | 68,472 | -0.19(-1.12%) |
Aug 21, 2024 | 16.81 | 16.86 | 16.77 | 16.86 | 31,137 | +0.07(+0.42%) |
Aug 20, 2024 | 16.88 | 16.88 | 16.76 | 16.79 | 20,471 | -0.18(-1.06%) |
Aug 19, 2024 | 16.92 | 16.98 | 16.92 | 16.97 | 17,059 | +0.14(+0.83%) |
Aug 16, 2024 | 16.79 | 16.87 | 16.78 | 16.83 | 36,175 | -0.02(-0.12%) |
Aug 15, 2024 | 16.92 | 16.95 | 16.84 | 16.85 | 33,081 | +0.01(+0.06%) |
Aug 14, 2024 | 16.88 | 16.91 | 16.80 | 16.84 | 34,858 | -0.12(-0.71%) |
Aug 13, 2024 | 16.78 | 16.96 | 16.77 | 16.96 | 66,460 | +0.38(+2.29%) |
Aug 12, 2024 | 16.68 | 16.69 | 16.52 | 16.58 | 23,524 | -0.13(-0.78%) |
Aug 09, 2024 | 16.69 | 16.75 | 16.63 | 16.71 | 16,295 | +0.01(+0.06%) |
Aug 08, 2024 | 16.49 | 16.74 | 16.49 | 16.70 | 35,408 | +0.32(+1.92%) |
Aug 07, 2024 | 16.67 | 16.74 | 16.38 | 16.38 | 14,356 | +0.13(+0.82%) |
Aug 06, 2024 | 16.11 | 16.39 | 16.02 | 16.25 | 164,168 | +0.17(+1.05%) |
Aug 05, 2024 | 16.03 | 16.18 | 15.96 | 16.08 | 25,802 | -0.50(-3.01%) |
Aug 02, 2024 | 16.73 | 16.74 | 16.53 | 16.58 | 30,973 | -0.16(-0.95%) |