Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 16.73 | 16.85 | 16.73 | 16.85 | 73,212 | +0.12(+0.72%) |
Oct 10, 2024 | 16.81 | 16.86 | 16.70 | 16.73 | 173,521 | +0.04(+0.24%) |
Oct 09, 2024 | 17.01 | 17.03 | 16.67 | 16.69 | 257,813 | -0.28(-1.65%) |
Oct 08, 2024 | 17.09 | 17.15 | 16.95 | 16.97 | 188,517 | -0.31(-1.79%) |
Oct 07, 2024 | 17.08 | 17.30 | 16.98 | 17.28 | 207,242 | +0.39(+2.31%) |
Oct 04, 2024 | 16.82 | 17.09 | 16.80 | 16.89 | 215,650 | -0.07(-0.41%) |
Oct 03, 2024 | 17.00 | 17.14 | 16.89 | 16.96 | 201,746 | +0.07(+0.41%) |
Oct 02, 2024 | 16.94 | 17.15 | 16.85 | 16.89 | 175,865 | -0.04(-0.24%) |
Oct 01, 2024 | 16.69 | 17.10 | 16.69 | 16.93 | 447,004 | +0.49(+2.98%) |
Sep 30, 2024 | 16.65 | 16.68 | 16.44 | 16.44 | 443,879 | -0.37(-2.20%) |
Sep 27, 2024 | 16.77 | 16.86 | 16.70 | 16.81 | 144,763 | +0.00(+0.00%) |
Sep 26, 2024 | 16.84 | 16.98 | 16.75 | 16.81 | 209,801 | -0.10(-0.59%) |
Sep 25, 2024 | 16.99 | 17.09 | 16.85 | 16.91 | 201,832 | +0.07(+0.42%) |
Sep 24, 2024 | 16.74 | 16.95 | 16.70 | 16.84 | 180,318 | -0.05(-0.31%) |
Sep 23, 2024 | 16.84 | 16.94 | 16.68 | 16.89 | 458,067 | +0.15(+0.89%) |
Sep 20, 2024 | 16.65 | 16.80 | 16.43 | 16.74 | 672,766 | +0.04(+0.24%) |
Sep 19, 2024 | 17.01 | 17.03 | 16.65 | 16.70 | 447,320 | -0.64(-3.71%) |
Sep 18, 2024 | 17.59 | 17.59 | 17.19 | 17.35 | 542,573 | -0.31(-1.74%) |
Sep 17, 2024 | 17.76 | 17.84 | 17.66 | 17.66 | 215,408 | -0.04(-0.22%) |
Sep 16, 2024 | 17.68 | 17.86 | 17.63 | 17.70 | 377,004 | +0.47(+2.70%) |
Sep 13, 2024 | 17.11 | 17.26 | 17.10 | 17.23 | 294,697 | +0.06(+0.35%) |
Sep 12, 2024 | 17.19 | 17.40 | 17.13 | 17.17 | 198,971 | -0.02(-0.12%) |
Sep 11, 2024 | 17.29 | 17.56 | 17.16 | 17.19 | 447,306 | -0.23(-1.31%) |
Sep 10, 2024 | 17.48 | 17.66 | 17.28 | 17.42 | 471,156 | +0.09(+0.51%) |
Sep 09, 2024 | 17.32 | 17.64 | 17.30 | 17.33 | 866,428 | +0.00(+0.00%) |
Sep 06, 2024 | 17.09 | 17.41 | 16.98 | 17.33 | 366,169 | +0.14(+0.81%) |
Sep 05, 2024 | 17.26 | 17.26 | 16.96 | 17.19 | 313,348 | -0.13(-0.74%) |
Sep 04, 2024 | 17.24 | 17.56 | 17.24 | 17.32 | 438,849 | +0.15(+0.87%) |
Sep 03, 2024 | 16.72 | 17.25 | 16.70 | 17.17 | 658,880 | +0.46(+2.73%) |
Aug 30, 2024 | 16.61 | 16.80 | 16.60 | 16.71 | 179,376 | +0.09(+0.54%) |
Aug 29, 2024 | 16.60 | 16.68 | 16.40 | 16.63 | 397,617 | -0.25(-1.47%) |
Aug 28, 2024 | 16.76 | 16.90 | 16.62 | 16.87 | 268,820 | +0.13(+0.77%) |
Aug 27, 2024 | 16.89 | 16.97 | 16.69 | 16.74 | 294,836 | -0.06(-0.35%) |
Aug 26, 2024 | 16.81 | 17.04 | 16.79 | 16.80 | 148,022 | -0.03(-0.18%) |
Aug 23, 2024 | 16.88 | 17.00 | 16.72 | 16.83 | 123,704 | -0.16(-0.93%) |
Aug 22, 2024 | 16.75 | 17.02 | 16.71 | 16.99 | 259,258 | +0.14(+0.82%) |
Aug 21, 2024 | 16.86 | 16.93 | 16.73 | 16.85 | 230,895 | +0.02(+0.12%) |
Aug 20, 2024 | 16.89 | 16.90 | 16.79 | 16.83 | 234,521 | -0.05(-0.29%) |
Aug 19, 2024 | 16.89 | 17.08 | 16.87 | 16.88 | 246,981 | +0.02(+0.12%) |
Aug 16, 2024 | 17.02 | 17.03 | 16.79 | 16.86 | 291,021 | -0.08(-0.47%) |
Aug 15, 2024 | 16.94 | 17.09 | 16.89 | 16.94 | 671,362 | -0.24(-1.38%) |
Aug 14, 2024 | 17.27 | 17.33 | 17.07 | 17.18 | 536,260 | -0.03(-0.17%) |
Aug 13, 2024 | 17.38 | 17.38 | 17.16 | 17.21 | 478,497 | -0.29(-1.64%) |
Aug 12, 2024 | 17.63 | 17.66 | 17.35 | 17.50 | 305,915 | -0.14(-0.79%) |
Aug 09, 2024 | 17.97 | 17.97 | 17.59 | 17.64 | 470,826 | -0.23(-1.28%) |
Aug 08, 2024 | 17.88 | 18.24 | 17.80 | 17.86 | 361,157 | -0.29(-1.58%) |
Aug 07, 2024 | 18.42 | 18.45 | 17.82 | 18.15 | 533,313 | -0.25(-1.35%) |
Aug 06, 2024 | 18.55 | 18.92 | 18.15 | 18.40 | 647,439 | +0.19(+1.03%) |
Aug 05, 2024 | 19.01 | 19.24 | 17.88 | 18.21 | 2,130,320 | +0.83(+4.79%) |
Aug 02, 2024 | 17.44 | 17.52 | 16.91 | 17.38 | 1,058,467 | -0.10(-0.57%) |