Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 18.16 | 18.20 | 18.12 | 18.20 | 507,357 | +0.07(+0.39%) |
Oct 08, 2024 | 18.09 | 18.17 | 18.03 | 18.13 | 561,972 | +0.08(+0.44%) |
Oct 07, 2024 | 18.18 | 18.17 | 18.03 | 18.05 | 361,860 | -0.15(-0.82%) |
Oct 04, 2024 | 18.17 | 18.20 | 18.13 | 18.20 | 706,769 | -0.02(-0.11%) |
Oct 03, 2024 | 18.23 | 18.24 | 18.17 | 18.22 | 469,415 | +0.01(+0.05%) |
Oct 02, 2024 | 18.23 | 18.23 | 18.13 | 18.21 | 1,102,875 | +0.01(+0.05%) |
Oct 01, 2024 | 18.22 | 18.23 | 18.08 | 18.20 | 624,050 | +0.04(+0.23%) |
Sep 30, 2024 | 18.30 | 18.30 | 18.13 | 18.16 | 426,189 | -0.11(-0.60%) |
Sep 27, 2024 | 18.32 | 18.35 | 18.26 | 18.27 | 434,723 | +0.00(+0.00%) |
Sep 26, 2024 | 18.31 | 18.33 | 18.26 | 18.27 | 592,065 | +0.03(+0.16%) |
Sep 25, 2024 | 18.31 | 18.31 | 18.22 | 18.24 | 548,597 | -0.08(-0.43%) |
Sep 24, 2024 | 18.31 | 18.32 | 18.24 | 18.32 | 663,531 | +0.04(+0.22%) |
Sep 23, 2024 | 18.30 | 18.31 | 18.25 | 18.28 | 514,715 | +0.04(+0.22%) |
Sep 20, 2024 | 18.24 | 18.26 | 18.18 | 18.24 | 480,291 | -0.01(-0.05%) |
Sep 19, 2024 | 18.24 | 18.29 | 18.17 | 18.25 | 708,662 | +0.09(+0.49%) |
Sep 18, 2024 | 18.19 | 18.29 | 18.10 | 18.16 | 801,150 | +0.00(+0.00%) |
Sep 17, 2024 | 18.13 | 18.20 | 18.07 | 18.16 | 950,739 | +0.05(+0.27%) |
Sep 16, 2024 | 18.06 | 18.11 | 18.03 | 18.11 | 809,139 | +0.11(+0.61%) |
Sep 13, 2024 | 18.03 | 18.03 | 17.97 | 18.00 | 457,348 | +0.01(+0.06%) |
Sep 12, 2024 | 17.89 | 17.99 | 17.82 | 17.99 | 404,153 | +0.10(+0.56%) |
Sep 11, 2024 | 17.77 | 17.90 | 17.72 | 17.89 | 404,205 | +0.12(+0.67%) |
Sep 10, 2024 | 17.75 | 17.77 | 17.64 | 17.77 | 1,038,415 | +0.04(+0.22%) |
Sep 09, 2024 | 17.66 | 17.73 | 17.59 | 17.73 | 463,098 | +0.13(+0.73%) |
Sep 06, 2024 | 17.70 | 17.71 | 17.52 | 17.60 | 662,682 | -0.04(-0.23%) |
Sep 05, 2024 | 17.52 | 17.67 | 17.52 | 17.64 | 336,171 | +0.06(+0.34%) |
Sep 04, 2024 | 17.51 | 17.59 | 17.47 | 17.58 | 402,939 | +0.11(+0.63%) |
Sep 03, 2024 | 17.59 | 17.59 | 17.45 | 17.47 | 397,813 | -0.10(-0.59%) |
Aug 30, 2024 | 17.66 | 17.66 | 17.52 | 17.58 | 280,227 | -0.05(-0.28%) |
Aug 29, 2024 | 17.59 | 17.63 | 17.54 | 17.63 | 321,765 | +0.07(+0.39%) |
Aug 28, 2024 | 17.57 | 17.57 | 17.53 | 17.56 | 654,772 | +0.00(+0.00%) |
Aug 27, 2024 | 17.54 | 17.56 | 17.50 | 17.56 | 504,485 | +0.02(+0.11%) |
Aug 26, 2024 | 17.57 | 17.59 | 17.49 | 17.54 | 381,086 | +0.01(+0.06%) |
Aug 23, 2024 | 17.46 | 17.53 | 17.42 | 17.53 | 460,656 | +0.14(+0.80%) |
Aug 22, 2024 | 17.49 | 17.49 | 17.35 | 17.39 | 693,945 | -0.06(-0.34%) |
Aug 21, 2024 | 17.35 | 17.45 | 17.33 | 17.45 | 764,034 | +0.13(+0.74%) |
Aug 20, 2024 | 17.28 | 17.33 | 17.26 | 17.32 | 403,554 | +0.04(+0.23%) |
Aug 19, 2024 | 17.24 | 17.30 | 17.23 | 17.28 | 435,662 | +0.04(+0.23%) |
Aug 16, 2024 | 17.14 | 17.24 | 17.11 | 17.24 | 366,026 | +0.10(+0.58%) |
Aug 15, 2024 | 17.13 | 17.16 | 17.06 | 17.14 | 418,877 | +0.04(+0.23%) |
Aug 14, 2024 | 17.05 | 17.10 | 17.04 | 17.10 | 622,794 | +0.08(+0.46%) |
Aug 13, 2024 | 16.94 | 17.03 | 16.93 | 17.02 | 498,417 | +0.12(+0.70%) |
Aug 12, 2024 | 17.00 | 17.03 | 16.89 | 16.91 | 536,792 | -0.10(-0.58%) |
Aug 09, 2024 | 17.09 | 17.09 | 16.95 | 17.00 | 430,049 | -0.04(-0.23%) |
Aug 08, 2024 | 16.98 | 17.04 | 16.90 | 17.04 | 635,132 | +0.11(+0.64%) |
Aug 07, 2024 | 16.94 | 16.97 | 16.88 | 16.93 | 983,304 | +0.09(+0.53%) |
Aug 06, 2024 | 16.90 | 16.92 | 16.74 | 16.85 | 842,918 | +0.03(+0.18%) |
Aug 05, 2024 | 16.81 | 16.82 | 16.58 | 16.82 | 620,905 | -0.18(-1.05%) |
Aug 02, 2024 | 17.04 | 17.09 | 16.89 | 16.99 | 585,104 | -0.10(-0.58%) |