Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.82 | 16.93 | 16.75 | 16.86 | 162,861 | +0.06(+0.36%) |
Oct 17, 2024 | 16.90 | 16.91 | 16.77 | 16.80 | 148,954 | -0.09(-0.53%) |
Oct 16, 2024 | 16.94 | 16.98 | 16.85 | 16.89 | 169,977 | -0.03(-0.18%) |
Oct 15, 2024 | 16.91 | 16.98 | 16.87 | 16.92 | 106,817 | +0.02(+0.12%) |
Oct 14, 2024 | 16.96 | 17.00 | 16.90 | 16.90 | 98,310 | -0.06(-0.35%) |
Oct 11, 2024 | 17.00 | 17.08 | 16.90 | 16.96 | 144,940 | -0.06(-0.35%) |
Oct 10, 2024 | 17.04 | 17.08 | 17.00 | 17.02 | 97,224 | -0.03(-0.18%) |
Oct 09, 2024 | 16.97 | 17.10 | 16.97 | 17.05 | 105,254 | +0.04(+0.24%) |
Oct 08, 2024 | 17.06 | 17.10 | 16.97 | 17.01 | 149,097 | -0.02(-0.12%) |
Oct 07, 2024 | 17.25 | 17.28 | 17.03 | 17.03 | 121,742 | -0.23(-1.33%) |
Oct 04, 2024 | 17.42 | 17.42 | 17.25 | 17.26 | 56,659 | -0.05(-0.29%) |
Oct 03, 2024 | 17.45 | 17.47 | 17.27 | 17.31 | 98,237 | -0.14(-0.80%) |
Oct 02, 2024 | 17.46 | 17.49 | 17.35 | 17.45 | 128,664 | +0.02(+0.11%) |
Oct 01, 2024 | 17.44 | 17.49 | 17.33 | 17.43 | 134,895 | +0.03(+0.17%) |
Sep 30, 2024 | 17.49 | 17.49 | 17.27 | 17.40 | 255,998 | -0.09(-0.51%) |
Sep 27, 2024 | 17.35 | 17.50 | 17.31 | 17.49 | 157,785 | +0.18(+1.04%) |
Sep 26, 2024 | 17.48 | 17.49 | 17.25 | 17.31 | 141,451 | -0.08(-0.46%) |
Sep 25, 2024 | 17.44 | 17.46 | 17.36 | 17.39 | 136,535 | -0.03(-0.17%) |
Sep 24, 2024 | 17.29 | 17.47 | 17.17 | 17.42 | 153,293 | +0.20(+1.16%) |
Sep 23, 2024 | 17.39 | 17.47 | 17.18 | 17.22 | 132,952 | -0.12(-0.72%) |
Sep 20, 2024 | 17.30 | 17.38 | 17.04 | 17.34 | 262,791 | +0.05(+0.29%) |
Sep 19, 2024 | 17.25 | 17.36 | 17.11 | 17.30 | 199,673 | +0.12(+0.69%) |
Sep 18, 2024 | 17.09 | 17.28 | 16.93 | 17.18 | 184,682 | +0.06(+0.35%) |
Sep 17, 2024 | 16.78 | 17.20 | 16.68 | 17.12 | 234,261 | +0.34(+2.01%) |
Sep 16, 2024 | 16.57 | 16.79 | 16.54 | 16.78 | 104,800 | +0.15(+0.89%) |
Sep 13, 2024 | 16.54 | 16.63 | 16.49 | 16.63 | 136,119 | +0.08(+0.48%) |
Sep 12, 2024 | 16.50 | 16.59 | 16.48 | 16.55 | 158,297 | -0.03(-0.18%) |
Sep 11, 2024 | 16.62 | 16.62 | 16.48 | 16.58 | 119,578 | +0.00(+0.00%) |
Sep 10, 2024 | 16.60 | 16.72 | 16.44 | 16.58 | 288,804 | -0.07(-0.42%) |
Sep 09, 2024 | 16.46 | 16.84 | 16.17 | 16.65 | 244,026 | +0.19(+1.14%) |
Sep 06, 2024 | 16.58 | 16.58 | 16.46 | 16.46 | 78,431 | -0.12(-0.72%) |
Sep 05, 2024 | 16.76 | 16.76 | 16.52 | 16.58 | 128,855 | -0.06(-0.36%) |
Sep 04, 2024 | 16.82 | 16.91 | 16.58 | 16.64 | 106,308 | -0.06(-0.36%) |
Sep 03, 2024 | 16.70 | 16.94 | 16.64 | 16.70 | 74,782 | -0.12(-0.71%) |
Aug 30, 2024 | 16.88 | 17.06 | 16.70 | 16.82 | 161,489 | +0.12(+0.71%) |
Aug 29, 2024 | 16.82 | 16.88 | 16.58 | 16.70 | 103,482 | +0.06(+0.36%) |
Aug 28, 2024 | 16.76 | 16.94 | 16.64 | 16.64 | 112,227 | -0.12(-0.71%) |
Aug 27, 2024 | 16.76 | 16.94 | 16.70 | 16.76 | 122,055 | -0.06(-0.35%) |
Aug 26, 2024 | 16.94 | 17.00 | 16.64 | 16.82 | 189,091 | -0.12(-0.70%) |
Aug 23, 2024 | 16.70 | 16.94 | 16.58 | 16.94 | 112,173 | +1.12(+7.06%) |
Aug 22, 2024 | 16.10 | 16.10 | 15.60 | 15.82 | 165,801 | -0.28(-1.74%) |
Aug 21, 2024 | 15.93 | 16.21 | 15.88 | 16.10 | 157,701 | +0.11(+0.70%) |
Aug 20, 2024 | 15.93 | 16.05 | 15.88 | 15.99 | 147,052 | +0.00(+0.00%) |
Aug 19, 2024 | 15.82 | 16.05 | 15.77 | 15.99 | 182,213 | +0.17(+1.06%) |
Aug 16, 2024 | 15.82 | 15.82 | 15.77 | 15.82 | 76,978 | +0.00(+0.00%) |
Aug 15, 2024 | 15.71 | 15.82 | 15.71 | 15.82 | 103,327 | +0.06(+0.35%) |
Aug 14, 2024 | 15.82 | 15.82 | 15.71 | 15.77 | 74,691 | +0.00(+0.00%) |
Aug 13, 2024 | 15.77 | 15.82 | 15.71 | 15.77 | 93,912 | +0.00(+0.00%) |
Aug 12, 2024 | 15.77 | 15.82 | 15.65 | 15.77 | 87,654 | +0.00(+0.00%) |
Aug 09, 2024 | 15.65 | 15.77 | 15.57 | 15.77 | 111,810 | +0.11(+0.71%) |
Aug 08, 2024 | 15.65 | 15.77 | 15.60 | 15.65 | 125,514 | +0.00(+0.00%) |
Aug 07, 2024 | 15.37 | 15.65 | 15.35 | 15.65 | 141,341 | +0.34(+2.19%) |
Aug 06, 2024 | 14.98 | 15.32 | 14.98 | 15.32 | 87,502 | +0.39(+2.62%) |
Aug 05, 2024 | 15.09 | 15.32 | 14.93 | 14.93 | 223,546 | -0.62(-3.96%) |
Aug 02, 2024 | 15.54 | 15.65 | 15.26 | 15.54 | 195,492 | -0.11(-0.71%) |