Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 18.38 | 19.33 | 18.05 | 19.33 | 2,913 | +1.01(+5.51%) |
Oct 16, 2024 | 18.41 | 18.43 | 18.04 | 18.32 | 1,409 | -0.18(-0.97%) |
Oct 15, 2024 | 18.50 | 18.98 | 18.50 | 18.50 | 1,055 | -0.20(-1.07%) |
Oct 14, 2024 | 16.97 | 18.73 | 16.97 | 18.70 | 2,435 | +0.07(+0.38%) |
Oct 11, 2024 | 18.36 | 18.86 | 18.36 | 18.63 | 879 | +0.27(+1.47%) |
Oct 10, 2024 | 18.40 | 18.40 | 18.36 | 18.36 | 299 | -0.09(-0.49%) |
Oct 09, 2024 | 18.40 | 18.60 | 17.91 | 18.45 | 5,842 | -0.06(-0.32%) |
Oct 08, 2024 | 18.16 | 19.63 | 18.16 | 18.51 | 3,970 | +0.37(+2.04%) |
Oct 07, 2024 | 18.50 | 18.50 | 18.11 | 18.14 | 1,689 | +0.04(+0.22%) |
Oct 04, 2024 | 17.99 | 18.10 | 17.90 | 18.10 | 1,215 | +0.10(+0.56%) |
Oct 03, 2024 | 18.30 | 18.30 | 17.57 | 18.00 | 2,951 | +0.00(+0.00%) |
Oct 02, 2024 | 18.50 | 18.50 | 17.90 | 18.00 | 2,662 | -0.24(-1.32%) |
Oct 01, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 268 | +0.24(+1.34%) |
Sep 30, 2024 | 18.02 | 18.10 | 18.00 | 18.00 | 4,678 | -0.02(-0.10%) |
Sep 27, 2024 | 18.86 | 18.86 | 18.02 | 18.02 | 1,110 | -0.99(-5.22%) |
Sep 26, 2024 | 18.72 | 19.01 | 18.72 | 19.01 | 702 | +0.61(+3.32%) |
Sep 25, 2024 | 18.20 | 18.52 | 18.15 | 18.40 | 4,726 | +0.15(+0.82%) |
Sep 24, 2024 | 18.88 | 19.16 | 18.25 | 18.25 | 3,178 | +0.29(+1.60%) |
Sep 23, 2024 | 18.75 | 18.75 | 17.96 | 17.96 | 1,989 | -1.22(-6.35%) |
Sep 20, 2024 | 18.00 | 19.18 | 17.50 | 19.18 | 4,197 | +1.68(+9.60%) |
Sep 19, 2024 | 18.71 | 18.71 | 17.50 | 17.50 | 717 | +0.49(+2.88%) |
Sep 18, 2024 | 17.00 | 17.60 | 17.00 | 17.01 | 1,419 | +0.42(+2.55%) |
Sep 17, 2024 | 16.86 | 16.86 | 16.59 | 16.59 | 451 | -0.22(-1.33%) |
Sep 16, 2024 | 17.00 | 17.00 | 16.64 | 16.81 | 4,257 | -0.39(-2.27%) |
Sep 13, 2024 | 17.40 | 17.40 | 17.20 | 17.20 | 1,671 | -0.03(-0.17%) |
Sep 12, 2024 | 17.30 | 17.52 | 17.23 | 17.23 | 2,191 | +0.22(+1.29%) |
Sep 11, 2024 | 15.90 | 17.01 | 15.69 | 17.01 | 10,495 | +1.11(+6.98%) |
Sep 10, 2024 | 16.25 | 16.26 | 15.90 | 15.90 | 1,993 | -0.36(-2.21%) |
Sep 09, 2024 | 17.11 | 17.11 | 16.26 | 16.26 | 5,010 | -1.34(-7.61%) |
Sep 06, 2024 | 17.60 | 17.60 | 17.50 | 17.60 | 859 | -0.89(-4.82%) |
Sep 05, 2024 | 18.04 | 18.49 | 17.99 | 18.49 | 1,620 | +0.38(+2.11%) |
Sep 04, 2024 | 17.91 | 18.40 | 17.91 | 18.11 | 2,807 | -0.59(-3.14%) |
Sep 03, 2024 | 18.65 | 18.70 | 18.50 | 18.70 | 4,862 | -0.19(-1.00%) |
Aug 30, 2024 | 18.90 | 18.90 | 18.87 | 18.89 | 2,391 | -0.31(-1.61%) |
Aug 29, 2024 | 19.00 | 19.19 | 19.00 | 19.19 | 1,057 | -0.31(-1.58%) |
Aug 27, 2024 | 19.50 | 339 | +0.11(+0.56%) | |||
Aug 26, 2024 | 19.19 | 20.25 | 19.15 | 19.39 | 6,561 | -0.09(-0.46%) |
Aug 23, 2024 | 18.96 | 19.91 | 18.90 | 19.48 | 5,704 | +0.60(+3.16%) |
Aug 22, 2024 | 18.75 | 18.90 | 18.75 | 18.89 | 771 | -0.02(-0.11%) |
Aug 21, 2024 | 18.99 | 19.02 | 18.91 | 18.91 | 2,467 | -0.08(-0.42%) |
Aug 20, 2024 | 19.46 | 19.46 | 18.13 | 18.99 | 9,500 | -0.38(-1.95%) |
Aug 19, 2024 | 18.43 | 21.07 | 18.43 | 19.36 | 11,967 | +1.27(+7.04%) |
Aug 16, 2024 | 16.91 | 18.44 | 16.90 | 18.09 | 7,772 | +1.38(+8.27%) |
Aug 15, 2024 | 16.01 | 17.01 | 15.91 | 16.71 | 8,692 | +1.19(+7.69%) |
Aug 14, 2024 | 15.60 | 16.60 | 15.45 | 15.51 | 12,355 | +0.64(+4.31%) |
Aug 12, 2024 | 14.87 | 280 | -0.04(-0.29%) | |||
Aug 08, 2024 | 14.92 | 117 | +0.00(+0.00%) | |||
Aug 06, 2024 | 14.92 | 92 | +0.30(+2.04%) | |||
Aug 05, 2024 | 14.92 | 15.00 | 14.62 | 14.62 | 802 | -0.31(-2.07%) |
Aug 02, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 725 | -0.40(-2.60%) |