Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.83 | 15.00 | 14.59 | 14.68 | 211,237 | -0.12(-0.81%) |
Oct 17, 2024 | 14.84 | 14.98 | 14.61 | 14.80 | 161,365 | -0.06(-0.40%) |
Oct 16, 2024 | 15.04 | 15.15 | 14.76 | 14.86 | 168,747 | -0.09(-0.60%) |
Oct 15, 2024 | 15.72 | 15.84 | 14.91 | 14.95 | 259,193 | -0.86(-5.44%) |
Oct 14, 2024 | 15.98 | 15.99 | 15.74 | 15.81 | 75,215 | -0.19(-1.19%) |
Oct 11, 2024 | 15.61 | 16.10 | 15.61 | 16.00 | 85,442 | +0.38(+2.43%) |
Oct 10, 2024 | 15.54 | 15.65 | 15.42 | 15.62 | 88,872 | -0.14(-0.89%) |
Oct 09, 2024 | 15.47 | 16.02 | 15.43 | 15.76 | 119,507 | +0.22(+1.42%) |
Oct 08, 2024 | 15.49 | 15.72 | 15.43 | 15.54 | 164,802 | +0.11(+0.71%) |
Oct 07, 2024 | 15.96 | 15.96 | 15.05 | 15.43 | 133,478 | -0.53(-3.32%) |
Oct 04, 2024 | 15.86 | 16.01 | 15.78 | 15.96 | 148,738 | +0.31(+1.98%) |
Oct 03, 2024 | 15.68 | 15.75 | 15.55 | 15.65 | 82,078 | -0.14(-0.89%) |
Oct 02, 2024 | 15.63 | 15.82 | 15.50 | 15.79 | 98,638 | +0.08(+0.51%) |
Oct 01, 2024 | 15.83 | 15.86 | 15.53 | 15.71 | 139,967 | -0.16(-1.01%) |
Sep 30, 2024 | 15.66 | 15.96 | 15.56 | 15.87 | 95,456 | +0.11(+0.70%) |
Sep 27, 2024 | 15.81 | 15.96 | 15.63 | 15.76 | 140,850 | +0.17(+1.09%) |
Sep 26, 2024 | 15.70 | 15.85 | 15.36 | 15.59 | 195,236 | +0.16(+1.04%) |
Sep 25, 2024 | 15.92 | 16.04 | 15.24 | 15.43 | 181,499 | -0.48(-3.02%) |
Sep 24, 2024 | 16.01 | 16.23 | 15.59 | 15.91 | 250,358 | -0.07(-0.44%) |
Sep 23, 2024 | 16.72 | 16.85 | 15.98 | 15.98 | 142,999 | -0.57(-3.44%) |
Sep 20, 2024 | 16.85 | 17.05 | 16.36 | 16.55 | 583,537 | -0.41(-2.42%) |
Sep 19, 2024 | 17.04 | 17.04 | 16.62 | 16.96 | 148,354 | +0.49(+2.98%) |
Sep 18, 2024 | 16.81 | 17.25 | 16.36 | 16.47 | 224,417 | -0.43(-2.54%) |
Sep 17, 2024 | 16.86 | 17.38 | 16.86 | 16.90 | 134,754 | +0.15(+0.90%) |
Sep 16, 2024 | 16.54 | 17.05 | 16.52 | 16.75 | 138,587 | +0.30(+1.82%) |
Sep 13, 2024 | 16.35 | 16.70 | 16.23 | 16.45 | 206,319 | +0.21(+1.29%) |
Sep 12, 2024 | 16.31 | 16.83 | 16.07 | 16.24 | 439,510 | +0.05(+0.31%) |
Sep 11, 2024 | 16.79 | 16.93 | 15.99 | 16.19 | 296,266 | -0.53(-3.17%) |
Sep 10, 2024 | 16.36 | 16.94 | 16.21 | 16.72 | 681,620 | +0.41(+2.51%) |
Sep 09, 2024 | 16.09 | 16.31 | 15.89 | 16.31 | 269,123 | +0.24(+1.49%) |
Sep 06, 2024 | 16.93 | 17.12 | 15.97 | 16.07 | 149,951 | -0.86(-5.08%) |
Sep 05, 2024 | 16.79 | 17.19 | 16.54 | 16.93 | 299,392 | +0.11(+0.65%) |
Sep 04, 2024 | 17.19 | 17.39 | 16.78 | 16.82 | 186,041 | -0.39(-2.27%) |
Sep 03, 2024 | 17.17 | 17.41 | 16.92 | 17.21 | 246,322 | -0.13(-0.75%) |
Aug 30, 2024 | 17.26 | 17.44 | 17.07 | 17.34 | 134,566 | +0.14(+0.81%) |
Aug 29, 2024 | 17.31 | 17.57 | 17.15 | 17.20 | 100,086 | +0.11(+0.64%) |
Aug 28, 2024 | 17.25 | 17.43 | 16.89 | 17.09 | 122,697 | -0.29(-1.67%) |
Aug 27, 2024 | 17.90 | 17.90 | 17.33 | 17.38 | 122,900 | -0.61(-3.39%) |
Aug 26, 2024 | 17.93 | 18.05 | 17.63 | 17.99 | 122,867 | +0.24(+1.35%) |
Aug 23, 2024 | 17.24 | 17.76 | 17.09 | 17.75 | 155,510 | +0.71(+4.17%) |
Aug 22, 2024 | 17.34 | 17.47 | 16.89 | 17.04 | 120,375 | -0.23(-1.33%) |
Aug 21, 2024 | 17.44 | 17.45 | 17.03 | 17.27 | 111,146 | +0.03(+0.17%) |
Aug 20, 2024 | 17.71 | 17.92 | 17.21 | 17.24 | 130,802 | -0.74(-4.12%) |
Aug 19, 2024 | 17.88 | 18.08 | 17.72 | 17.98 | 91,170 | +0.12(+0.67%) |
Aug 16, 2024 | 17.43 | 18.11 | 17.43 | 17.86 | 191,409 | +0.44(+2.53%) |
Aug 15, 2024 | 16.94 | 17.79 | 16.78 | 17.42 | 238,666 | +0.84(+5.07%) |
Aug 14, 2024 | 16.94 | 16.94 | 16.38 | 16.58 | 276,763 | -0.33(-1.95%) |
Aug 13, 2024 | 17.74 | 17.74 | 16.72 | 16.91 | 244,469 | -0.59(-3.37%) |
Aug 12, 2024 | 17.99 | 18.38 | 17.34 | 17.50 | 303,234 | -0.59(-3.26%) |
Aug 09, 2024 | 17.69 | 18.19 | 17.33 | 18.09 | 543,800 | +0.37(+2.09%) |
Aug 08, 2024 | 17.04 | 17.74 | 16.93 | 17.72 | 242,651 | +0.68(+3.99%) |
Aug 07, 2024 | 17.30 | 17.30 | 16.71 | 17.04 | 504,838 | -0.11(-0.64%) |
Aug 06, 2024 | 16.62 | 17.19 | 16.32 | 17.15 | 747,530 | +0.65(+3.94%) |
Aug 05, 2024 | 16.42 | 16.85 | 15.00 | 16.50 | 1,693,164 | -0.80(-4.62%) |
Aug 02, 2024 | 18.80 | 19.44 | 17.13 | 17.30 | 1,723,003 | -3.10(-15.20%) |