Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 17.19 | 17.34 | 17.17 | 17.34 | 164,049 | +0.14(+0.81%) |
Oct 21, 2024 | 17.44 | 17.46 | 17.20 | 17.20 | 187,307 | -0.15(-0.86%) |
Oct 18, 2024 | 17.47 | 17.53 | 17.35 | 17.35 | 226,932 | -0.10(-0.57%) |
Oct 17, 2024 | 17.61 | 17.67 | 17.41 | 17.45 | 132,039 | -0.09(-0.51%) |
Oct 16, 2024 | 17.40 | 17.64 | 17.34 | 17.54 | 284,511 | +0.14(+0.80%) |
Oct 15, 2024 | 17.85 | 17.90 | 17.40 | 17.40 | 308,668 | -0.67(-3.71%) |
Oct 14, 2024 | 18.01 | 18.09 | 17.93 | 18.07 | 326,870 | +0.10(+0.56%) |
Oct 11, 2024 | 17.93 | 18.00 | 17.90 | 17.97 | 281,472 | +0.09(+0.50%) |
Oct 10, 2024 | 17.95 | 17.97 | 17.88 | 17.88 | 152,584 | -0.07(-0.39%) |
Oct 09, 2024 | 17.92 | 17.96 | 17.85 | 17.95 | 199,954 | +0.08(+0.45%) |
Oct 08, 2024 | 17.91 | 17.92 | 17.82 | 17.87 | 235,232 | +0.09(+0.51%) |
Oct 07, 2024 | 17.96 | 18.00 | 17.75 | 17.78 | 331,041 | -0.09(-0.50%) |
Oct 04, 2024 | 17.94 | 17.94 | 17.78 | 17.87 | 141,752 | +0.06(+0.34%) |
Oct 03, 2024 | 17.85 | 17.90 | 17.70 | 17.81 | 213,529 | -0.09(-0.50%) |
Oct 02, 2024 | 17.97 | 17.97 | 17.78 | 17.90 | 165,340 | +0.02(+0.11%) |
Oct 01, 2024 | 17.82 | 17.99 | 17.66 | 17.88 | 344,126 | +0.14(+0.79%) |
Sep 30, 2024 | 17.72 | 17.88 | 17.69 | 17.74 | 370,792 | +0.14(+0.80%) |
Sep 27, 2024 | 17.50 | 17.66 | 17.45 | 17.60 | 167,757 | +0.20(+1.15%) |
Sep 26, 2024 | 17.56 | 17.56 | 17.35 | 17.40 | 252,667 | +0.06(+0.35%) |
Sep 25, 2024 | 17.54 | 17.61 | 17.30 | 17.34 | 241,624 | -0.20(-1.14%) |
Sep 24, 2024 | 17.60 | 17.62 | 17.43 | 17.54 | 149,346 | +0.06(+0.34%) |
Sep 23, 2024 | 17.40 | 17.55 | 17.40 | 17.48 | 142,220 | +0.11(+0.63%) |
Sep 20, 2024 | 17.50 | 17.60 | 17.35 | 17.37 | 227,959 | -0.10(-0.57%) |
Sep 19, 2024 | 17.64 | 17.65 | 17.44 | 17.47 | 222,667 | +0.00(+0.00%) |
Sep 18, 2024 | 17.40 | 17.55 | 17.35 | 17.47 | 159,298 | +0.06(+0.34%) |
Sep 17, 2024 | 17.52 | 17.63 | 17.36 | 17.41 | 170,319 | -0.15(-0.85%) |
Sep 16, 2024 | 17.58 | 17.77 | 17.33 | 17.56 | 217,862 | +0.05(+0.29%) |
Sep 13, 2024 | 17.39 | 17.54 | 17.23 | 17.51 | 339,912 | +0.23(+1.31%) |
Sep 12, 2024 | 17.16 | 17.37 | 17.12 | 17.28 | 171,027 | +0.08(+0.46%) |
Sep 11, 2024 | 17.07 | 17.41 | 16.94 | 17.20 | 394,412 | +0.15(+0.86%) |
Sep 10, 2024 | 16.95 | 17.18 | 16.95 | 17.06 | 204,529 | +0.11(+0.64%) |
Sep 09, 2024 | 17.10 | 17.10 | 16.91 | 16.95 | 273,668 | +0.15(+0.88%) |
Sep 06, 2024 | 17.06 | 17.19 | 16.77 | 16.80 | 357,349 | -0.25(-1.44%) |
Sep 05, 2024 | 17.09 | 17.19 | 16.95 | 17.05 | 151,815 | -0.01(-0.06%) |
Sep 04, 2024 | 17.05 | 17.38 | 16.99 | 17.06 | 312,272 | -0.07(-0.40%) |
Sep 03, 2024 | 17.24 | 17.25 | 17.07 | 17.13 | 307,848 | -0.08(-0.46%) |
Aug 30, 2024 | 17.21 | 17.26 | 17.07 | 17.20 | 327,398 | +0.11(+0.63%) |
Aug 29, 2024 | 17.20 | 17.20 | 17.02 | 17.10 | 235,979 | +0.04(+0.23%) |
Aug 28, 2024 | 17.22 | 17.35 | 17.01 | 17.06 | 226,451 | -0.26(-1.48%) |
Aug 27, 2024 | 17.62 | 17.63 | 17.13 | 17.31 | 154,816 | -0.26(-1.45%) |
Aug 26, 2024 | 17.60 | 17.68 | 17.41 | 17.57 | 188,289 | -0.03(-0.17%) |
Aug 23, 2024 | 17.19 | 17.70 | 17.16 | 17.60 | 258,166 | +0.35(+2.05%) |
Aug 22, 2024 | 17.07 | 17.25 | 17.07 | 17.24 | 130,000 | +0.25(+1.45%) |
Aug 21, 2024 | 17.09 | 17.34 | 16.86 | 17.00 | 157,097 | +0.02(+0.12%) |
Aug 20, 2024 | 16.73 | 16.98 | 16.73 | 16.98 | 167,857 | +0.22(+1.29%) |
Aug 19, 2024 | 16.57 | 16.85 | 16.57 | 16.76 | 128,847 | +0.19(+1.13%) |
Aug 16, 2024 | 16.71 | 16.76 | 16.55 | 16.58 | 205,115 | -0.14(-0.82%) |
Aug 15, 2024 | 16.58 | 16.74 | 16.58 | 16.71 | 186,306 | +0.34(+2.10%) |
Aug 14, 2024 | 16.42 | 16.47 | 16.23 | 16.37 | 720,178 | +0.03(+0.18%) |
Aug 13, 2024 | 16.35 | 16.47 | 16.29 | 16.34 | 324,954 | +0.03(+0.18%) |
Aug 12, 2024 | 16.18 | 16.31 | 16.15 | 16.31 | 290,914 | +0.19(+1.20%) |
Aug 09, 2024 | 16.27 | 16.27 | 16.06 | 16.12 | 395,486 | -0.02(-0.12%) |
Aug 08, 2024 | 16.07 | 16.25 | 16.07 | 16.14 | 249,066 | +0.23(+1.46%) |
Aug 07, 2024 | 16.13 | 16.24 | 15.86 | 15.91 | 414,780 | -0.09(-0.54%) |
Aug 06, 2024 | 15.90 | 16.13 | 15.90 | 15.99 | 175,248 | +0.20(+1.28%) |
Aug 05, 2024 | 15.93 | 16.00 | 15.57 | 15.79 | 841,807 | -0.70(-4.22%) |
Aug 02, 2024 | 16.52 | 16.61 | 16.32 | 16.48 | 252,121 | -0.18(-1.10%) |