Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 17.49 | 17.55 | 17.23 | 17.25 | 349,776 | -0.13(-0.75%) |
Oct 07, 2024 | 17.39 | 17.47 | 17.30 | 17.38 | 261,809 | -0.11(-0.63%) |
Oct 04, 2024 | 17.54 | 17.58 | 17.39 | 17.49 | 290,097 | -0.05(-0.29%) |
Oct 03, 2024 | 17.59 | 17.61 | 17.40 | 17.54 | 302,710 | -0.18(-1.02%) |
Oct 02, 2024 | 17.55 | 17.73 | 17.54 | 17.72 | 249,142 | +0.07(+0.40%) |
Oct 01, 2024 | 17.87 | 17.87 | 17.57 | 17.65 | 310,392 | -0.21(-1.18%) |
Sep 30, 2024 | 17.42 | 17.87 | 17.32 | 17.86 | 575,519 | +0.35(+2.00%) |
Sep 27, 2024 | 17.73 | 17.80 | 17.46 | 17.51 | 613,071 | -0.09(-0.51%) |
Sep 26, 2024 | 18.09 | 18.11 | 17.55 | 17.60 | 435,973 | -0.32(-1.78%) |
Sep 25, 2024 | 17.87 | 17.93 | 17.75 | 17.92 | 581,095 | +0.08(+0.45%) |
Sep 24, 2024 | 17.71 | 17.93 | 17.71 | 17.84 | 477,859 | +0.03(+0.17%) |
Sep 23, 2024 | 17.78 | 17.92 | 17.72 | 17.81 | 332,465 | +0.12(+0.68%) |
Sep 20, 2024 | 17.80 | 17.93 | 17.46 | 17.69 | 1,334,791 | -0.17(-0.95%) |
Sep 19, 2024 | 18.02 | 18.02 | 17.69 | 17.86 | 409,976 | +0.10(+0.56%) |
Sep 18, 2024 | 17.69 | 18.03 | 17.62 | 17.76 | 415,892 | +0.07(+0.39%) |
Sep 17, 2024 | 18.01 | 18.01 | 17.67 | 17.69 | 383,314 | -0.22(-1.22%) |
Sep 16, 2024 | 18.01 | 18.10 | 17.80 | 17.91 | 392,300 | -0.01(-0.06%) |
Sep 13, 2024 | 17.57 | 17.94 | 17.50 | 17.92 | 470,704 | +0.48(+2.74%) |
Sep 12, 2024 | 17.42 | 17.48 | 17.32 | 17.44 | 426,679 | +0.12(+0.69%) |
Sep 11, 2024 | 17.18 | 17.36 | 16.95 | 17.32 | 275,321 | +0.02(+0.12%) |
Sep 10, 2024 | 17.13 | 17.31 | 17.06 | 17.30 | 452,821 | +0.23(+1.34%) |
Sep 09, 2024 | 16.95 | 17.14 | 16.92 | 17.07 | 364,026 | +0.08(+0.47%) |
Sep 06, 2024 | 17.33 | 17.33 | 16.87 | 16.99 | 378,141 | -0.35(-2.01%) |
Sep 05, 2024 | 17.44 | 17.58 | 17.30 | 17.34 | 509,625 | +0.01(+0.06%) |
Sep 04, 2024 | 17.19 | 17.46 | 17.18 | 17.33 | 481,735 | +0.06(+0.35%) |
Sep 03, 2024 | 17.41 | 17.51 | 17.12 | 17.27 | 706,151 | -0.20(-1.14%) |
Aug 30, 2024 | 17.51 | 17.64 | 17.22 | 17.47 | 438,454 | +0.08(+0.46%) |
Aug 29, 2024 | 17.31 | 17.40 | 17.21 | 17.39 | 747,741 | +0.08(+0.46%) |
Aug 28, 2024 | 17.00 | 17.32 | 16.98 | 17.31 | 425,583 | +0.28(+1.64%) |
Aug 27, 2024 | 16.82 | 17.08 | 16.73 | 17.03 | 363,055 | +0.17(+1.00%) |
Aug 26, 2024 | 17.00 | 17.00 | 16.83 | 16.86 | 279,412 | +0.00(+0.00%) |
Aug 23, 2024 | 16.70 | 17.03 | 16.63 | 16.86 | 436,278 | +0.29(+1.74%) |
Aug 22, 2024 | 16.49 | 16.57 | 16.32 | 16.57 | 408,263 | +0.11(+0.67%) |
Aug 21, 2024 | 16.42 | 16.48 | 16.31 | 16.46 | 278,753 | +0.10(+0.61%) |
Aug 20, 2024 | 16.40 | 16.41 | 16.29 | 16.36 | 313,734 | -0.08(-0.48%) |
Aug 19, 2024 | 16.42 | 16.64 | 16.42 | 16.44 | 440,212 | +0.01(+0.06%) |
Aug 16, 2024 | 16.34 | 16.54 | 16.23 | 16.43 | 395,319 | +0.10(+0.61%) |
Aug 15, 2024 | 16.51 | 16.52 | 16.30 | 16.33 | 591,246 | +0.01(+0.06%) |
Aug 14, 2024 | 16.22 | 16.33 | 16.12 | 16.32 | 345,667 | +0.20(+1.24%) |
Aug 13, 2024 | 16.00 | 16.19 | 15.94 | 16.13 | 340,871 | +0.28(+1.76%) |
Aug 12, 2024 | 15.87 | 15.91 | 15.69 | 15.85 | 337,728 | -0.07(-0.44%) |
Aug 09, 2024 | 15.63 | 15.93 | 15.57 | 15.92 | 454,733 | +0.30(+1.91%) |
Aug 08, 2024 | 15.67 | 15.75 | 15.52 | 15.62 | 369,447 | +0.00(+0.00%) |
Aug 07, 2024 | 15.76 | 15.97 | 15.58 | 15.62 | 796,725 | -0.06(-0.38%) |
Aug 06, 2024 | 15.44 | 15.77 | 15.39 | 15.68 | 503,349 | +0.21(+1.35%) |
Aug 05, 2024 | 15.29 | 15.68 | 15.15 | 15.47 | 604,250 | -0.25(-1.58%) |
Aug 02, 2024 | 15.56 | 15.97 | 15.56 | 15.72 | 496,086 | -0.12(-0.75%) |