Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.40 | 17.51 | 16.45 | 16.45 | 14,459 | +0.39(+2.43%) |
Oct 17, 2024 | 16.16 | 16.65 | 16.05 | 16.06 | 24,250 | -0.71(-4.23%) |
Oct 16, 2024 | 16.91 | 17.39 | 16.71 | 16.77 | 15,392 | +0.07(+0.42%) |
Oct 15, 2024 | 16.70 | 17.83 | 16.70 | 16.70 | 16,986 | -1.13(-6.34%) |
Oct 14, 2024 | 17.64 | 18.17 | 17.64 | 17.83 | 11,606 | +0.19(+1.08%) |
Oct 11, 2024 | 17.64 | 17.91 | 17.48 | 17.64 | 14,072 | -0.08(-0.45%) |
Oct 10, 2024 | 18.27 | 18.30 | 17.65 | 17.72 | 10,298 | -0.08(-0.45%) |
Oct 09, 2024 | 17.99 | 18.00 | 17.74 | 17.80 | 8,766 | +0.00(+0.00%) |
Oct 08, 2024 | 17.94 | 18.23 | 17.55 | 17.80 | 30,592 | -0.67(-3.63%) |
Oct 07, 2024 | 18.25 | 19.83 | 18.10 | 18.47 | 105,347 | +0.98(+5.60%) |
Oct 04, 2024 | 16.20 | 17.49 | 16.18 | 17.49 | 110,142 | +1.57(+9.86%) |
Oct 03, 2024 | 16.82 | 16.82 | 15.91 | 15.92 | 48,675 | -0.89(-5.29%) |
Oct 02, 2024 | 18.01 | 18.01 | 16.81 | 16.81 | 70,450 | -0.45(-2.61%) |
Oct 01, 2024 | 17.35 | 17.49 | 17.01 | 17.26 | 28,576 | -0.08(-0.46%) |
Sep 30, 2024 | 18.34 | 18.34 | 17.24 | 17.34 | 30,405 | -0.21(-1.20%) |
Sep 27, 2024 | 18.00 | 18.05 | 17.50 | 17.55 | 38,351 | -0.45(-2.50%) |
Sep 26, 2024 | 18.55 | 19.02 | 17.80 | 18.00 | 69,306 | +1.00(+5.88%) |
Sep 25, 2024 | 17.50 | 18.48 | 17.00 | 17.00 | 26,205 | -0.59(-3.35%) |
Sep 24, 2024 | 17.16 | 17.82 | 17.15 | 17.59 | 13,338 | +0.98(+5.93%) |
Sep 23, 2024 | 16.00 | 17.26 | 16.00 | 16.61 | 68,735 | +0.95(+6.03%) |
Sep 20, 2024 | 15.20 | 15.67 | 15.11 | 15.66 | 37,146 | +0.79(+5.31%) |
Sep 19, 2024 | 14.98 | 15.35 | 14.74 | 14.87 | 34,889 | +0.52(+3.62%) |
Sep 18, 2024 | 14.38 | 14.60 | 14.18 | 14.35 | 21,124 | -0.03(-0.21%) |
Sep 17, 2024 | 14.70 | 15.36 | 14.37 | 14.38 | 55,823 | +0.08(+0.56%) |
Sep 16, 2024 | 14.99 | 14.99 | 14.21 | 14.30 | 26,952 | -0.40(-2.72%) |
Sep 13, 2024 | 15.33 | 15.33 | 14.70 | 14.70 | 18,099 | -0.12(-0.81%) |
Sep 12, 2024 | 14.85 | 14.99 | 14.48 | 14.82 | 20,155 | +0.38(+2.63%) |
Sep 11, 2024 | 14.79 | 14.91 | 14.44 | 14.44 | 9,083 | +0.09(+0.63%) |
Sep 10, 2024 | 14.92 | 14.92 | 14.35 | 14.35 | 15,063 | -0.02(-0.14%) |
Sep 09, 2024 | 15.00 | 15.00 | 14.28 | 14.37 | 30,633 | -0.43(-2.91%) |
Sep 06, 2024 | 15.00 | 15.00 | 14.50 | 14.80 | 86,665 | -0.06(-0.40%) |
Sep 05, 2024 | 15.30 | 15.46 | 14.78 | 14.86 | 40,700 | -0.08(-0.54%) |
Sep 04, 2024 | 15.00 | 15.68 | 14.75 | 14.94 | 45,762 | +0.09(+0.61%) |
Sep 03, 2024 | 15.93 | 15.93 | 14.60 | 14.85 | 44,816 | -0.69(-4.44%) |
Aug 30, 2024 | 16.20 | 16.38 | 15.47 | 15.54 | 17,951 | -0.78(-4.78%) |
Aug 29, 2024 | 16.34 | 16.38 | 16.08 | 16.32 | 7,123 | +0.66(+4.23%) |
Aug 28, 2024 | 15.78 | 15.90 | 15.50 | 15.66 | 12,866 | -0.02(-0.14%) |
Aug 27, 2024 | 16.77 | 16.77 | 15.35 | 15.68 | 30,895 | -0.56(-3.45%) |
Aug 26, 2024 | 15.98 | 17.69 | 15.30 | 16.24 | 37,495 | +0.69(+4.44%) |
Aug 23, 2024 | 15.56 | 15.96 | 15.55 | 15.55 | 2,097 | +0.20(+1.30%) |
Aug 22, 2024 | 15.41 | 15.41 | 15.29 | 15.35 | 2,242 | -0.21(-1.35%) |
Aug 21, 2024 | 15.45 | 15.56 | 15.38 | 15.56 | 1,631 | +0.48(+3.18%) |
Aug 20, 2024 | 15.10 | 15.18 | 15.03 | 15.08 | 4,268 | +0.06(+0.40%) |
Aug 19, 2024 | 15.01 | 15.18 | 15.00 | 15.02 | 5,687 | +0.25(+1.69%) |
Aug 16, 2024 | 14.88 | 14.98 | 14.75 | 14.77 | 4,198 | -0.01(-0.07%) |
Aug 15, 2024 | 14.50 | 14.93 | 14.44 | 14.78 | 4,734 | +0.60(+4.23%) |
Aug 14, 2024 | 14.63 | 14.63 | 14.18 | 14.18 | 4,733 | -0.22(-1.53%) |
Aug 13, 2024 | 14.16 | 14.76 | 14.16 | 14.40 | 10,468 | +0.31(+2.20%) |
Aug 12, 2024 | 14.56 | 14.56 | 14.00 | 14.09 | 10,052 | -0.35(-2.42%) |
Aug 09, 2024 | 14.71 | 14.94 | 14.44 | 14.44 | 7,888 | +0.00(+0.00%) |
Aug 08, 2024 | 14.69 | 14.69 | 14.43 | 14.44 | 20,586 | +0.22(+1.55%) |
Aug 07, 2024 | 14.91 | 14.99 | 14.15 | 14.22 | 15,345 | -0.03(-0.21%) |
Aug 06, 2024 | 14.33 | 14.70 | 14.19 | 14.25 | 16,794 | +0.31(+2.22%) |
Aug 05, 2024 | 14.60 | 14.60 | 13.94 | 13.94 | 15,516 | -0.87(-5.87%) |
Aug 02, 2024 | 15.13 | 16.15 | 14.60 | 14.81 | 39,205 | -0.30(-1.99%) |