Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 17.12 | 17.14 | 17.10 | 17.14 | 1,492 | +0.01(+0.06%) |
Oct 08, 2024 | 17.15 | 17.15 | 17.08 | 17.13 | 7,981 | -0.05(-0.29%) |
Oct 07, 2024 | 17.26 | 17.26 | 17.15 | 17.18 | 14,320 | -0.26(-1.49%) |
Oct 04, 2024 | 17.56 | 17.56 | 17.37 | 17.44 | 16,262 | -0.16(-0.91%) |
Oct 03, 2024 | 17.79 | 17.79 | 17.60 | 17.60 | 6,489 | -0.31(-1.73%) |
Oct 02, 2024 | 18.09 | 18.09 | 17.91 | 17.91 | 6,277 | -0.36(-2.00%) |
Oct 01, 2024 | 18.29 | 18.30 | 18.27 | 18.27 | 3,126 | +0.04(+0.19%) |
Sep 30, 2024 | 18.22 | 18.24 | 18.13 | 18.24 | 2,153 | +0.01(+0.05%) |
Sep 27, 2024 | 18.16 | 18.23 | 18.15 | 18.23 | 2,004 | +0.07(+0.36%) |
Sep 26, 2024 | 18.10 | 18.20 | 18.10 | 18.16 | 1,280 | +0.09(+0.53%) |
Sep 25, 2024 | 18.06 | 18.09 | 18.06 | 18.07 | 2,780 | -0.19(-1.04%) |
Sep 24, 2024 | 18.15 | 18.26 | 18.10 | 18.26 | 4,203 | +0.25(+1.39%) |
Sep 23, 2024 | 17.89 | 18.03 | 17.88 | 18.01 | 5,637 | +0.11(+0.61%) |
Sep 20, 2024 | 17.84 | 17.90 | 17.79 | 17.90 | 14,836 | -0.03(-0.19%) |
Sep 19, 2024 | 17.99 | 17.99 | 17.93 | 17.93 | 2,194 | +0.01(+0.08%) |
Sep 18, 2024 | 18.02 | 18.07 | 17.92 | 17.92 | 9,836 | -0.19(-1.04%) |
Sep 17, 2024 | 18.08 | 18.15 | 18.08 | 18.11 | 11,846 | -0.00(-0.01%) |
Sep 16, 2024 | 18.12 | 18.15 | 18.04 | 18.11 | 7,947 | +0.12(+0.66%) |
Sep 13, 2024 | 17.89 | 18.02 | 17.85 | 17.99 | 7,106 | +0.26(+1.47%) |
Sep 12, 2024 | 17.73 | 17.78 | 17.73 | 17.73 | 9,243 | -0.08(-0.45%) |
Sep 11, 2024 | 17.72 | 17.81 | 17.65 | 17.81 | 11,479 | +0.08(+0.45%) |
Sep 10, 2024 | 17.72 | 17.75 | 17.72 | 17.73 | 815 | -0.05(-0.28%) |
Sep 09, 2024 | 17.67 | 17.78 | 17.67 | 17.78 | 8,665 | +0.18(+0.99%) |
Sep 06, 2024 | 17.73 | 17.88 | 17.60 | 17.61 | 6,542 | -0.09(-0.54%) |
Sep 05, 2024 | 17.83 | 17.83 | 17.66 | 17.70 | 5,284 | -0.03(-0.17%) |
Sep 04, 2024 | 17.70 | 17.90 | 17.67 | 17.73 | 4,449 | -0.07(-0.39%) |
Sep 03, 2024 | 17.80 | 17.80 | 17.64 | 17.80 | 18,860 | +0.01(+0.06%) |
Aug 30, 2024 | 17.84 | 17.84 | 17.79 | 17.79 | 3,146 | +0.05(+0.28%) |
Aug 29, 2024 | 17.75 | 17.76 | 17.71 | 17.74 | 16,924 | -0.02(-0.11%) |
Aug 28, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 370 | -0.08(-0.45%) |
Aug 27, 2024 | 17.85 | 17.85 | 17.81 | 17.84 | 93,382 | -0.04(-0.22%) |
Aug 26, 2024 | 17.80 | 17.89 | 17.80 | 17.88 | 7,392 | +0.07(+0.41%) |
Aug 23, 2024 | 17.70 | 17.81 | 17.68 | 17.81 | 10,554 | +0.16(+0.88%) |
Aug 22, 2024 | 17.61 | 17.66 | 17.61 | 17.65 | 4,039 | -0.01(-0.06%) |
Aug 21, 2024 | 17.65 | 17.66 | 17.61 | 17.66 | 8,931 | +0.16(+0.91%) |
Aug 20, 2024 | 17.72 | 18.30 | 17.46 | 17.50 | 476,934 | -0.28(-1.57%) |
Aug 19, 2024 | 17.82 | 17.82 | 17.74 | 17.78 | 8,694 | +0.07(+0.37%) |
Aug 16, 2024 | 17.74 | 17.74 | 17.69 | 17.71 | 1,661 | +0.09(+0.51%) |
Aug 15, 2024 | 17.62 | 17.65 | 17.60 | 17.62 | 3,414 | +0.01(+0.06%) |
Aug 14, 2024 | 17.63 | 17.63 | 17.59 | 17.61 | 4,260 | -0.02(-0.09%) |
Aug 13, 2024 | 17.60 | 17.65 | 17.56 | 17.63 | 10,220 | +0.06(+0.37%) |
Aug 12, 2024 | 17.72 | 17.72 | 17.55 | 17.57 | 10,796 | +0.00(+0.00%) |
Aug 09, 2024 | 17.52 | 17.57 | 17.50 | 17.57 | 6,774 | +0.06(+0.32%) |
Aug 08, 2024 | 17.55 | 17.55 | 17.51 | 17.51 | 7,341 | -0.01(-0.06%) |
Aug 07, 2024 | 17.56 | 17.66 | 17.47 | 17.52 | 6,298 | +0.05(+0.31%) |
Aug 06, 2024 | 17.55 | 17.59 | 17.31 | 17.46 | 20,971 | -0.09(-0.54%) |
Aug 05, 2024 | 17.53 | 17.71 | 17.50 | 17.56 | 30,925 | -0.44(-2.44%) |
Aug 02, 2024 | 18.20 | 18.20 | 17.99 | 18.00 | 29,590 | -0.33(-1.80%) |