Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 17.73 | 17.98 | 17.71 | 17.97 | 36,398 | +0.29(+1.63%) |
Oct 11, 2024 | 17.46 | 17.72 | 17.46 | 17.68 | 84,739 | +0.28(+1.61%) |
Oct 10, 2024 | 17.36 | 17.43 | 17.28 | 17.41 | 34,119 | -0.04(-0.26%) |
Oct 09, 2024 | 17.44 | 17.45 | 17.36 | 17.45 | 16,483 | +0.01(+0.06%) |
Oct 08, 2024 | 17.43 | 17.46 | 17.33 | 17.44 | 16,533 | +0.11(+0.63%) |
Oct 07, 2024 | 17.37 | 17.41 | 17.33 | 17.33 | 8,210 | -0.07(-0.38%) |
Oct 04, 2024 | 17.32 | 17.43 | 17.32 | 17.40 | 4,012 | +0.24(+1.40%) |
Oct 03, 2024 | 17.21 | 17.21 | 17.15 | 17.16 | 7,220 | -0.05(-0.28%) |
Oct 02, 2024 | 16.91 | 17.32 | 16.91 | 17.20 | 36,844 | +0.09(+0.55%) |
Oct 01, 2024 | 17.04 | 17.11 | 16.93 | 17.11 | 19,115 | -0.01(-0.05%) |
Sep 30, 2024 | 17.09 | 17.12 | 17.05 | 17.12 | 6,427 | -0.08(-0.47%) |
Sep 27, 2024 | 17.17 | 17.22 | 17.07 | 17.20 | 50,761 | +0.02(+0.10%) |
Sep 26, 2024 | 17.31 | 17.31 | 17.11 | 17.18 | 53,716 | -0.05(-0.28%) |
Sep 25, 2024 | 17.18 | 17.25 | 17.12 | 17.23 | 22,133 | +0.06(+0.33%) |
Sep 24, 2024 | 16.94 | 17.19 | 16.94 | 17.17 | 2,951 | +0.01(+0.08%) |
Sep 23, 2024 | 17.17 | 17.18 | 17.05 | 17.16 | 7,972 | +0.12(+0.70%) |
Sep 20, 2024 | 16.87 | 17.08 | 16.78 | 17.04 | 109,575 | +0.08(+0.48%) |
Sep 19, 2024 | 16.98 | 17.05 | 16.89 | 16.96 | 67,777 | +0.31(+1.85%) |
Sep 18, 2024 | 16.60 | 16.85 | 16.60 | 16.65 | 131,502 | -0.06(-0.36%) |
Sep 17, 2024 | 16.60 | 16.72 | 16.59 | 16.71 | 94,236 | +0.19(+1.12%) |
Sep 16, 2024 | 16.44 | 16.59 | 16.35 | 16.52 | 58,944 | +0.08(+0.52%) |
Sep 13, 2024 | 16.32 | 16.44 | 16.32 | 16.44 | 50,030 | +0.17(+1.04%) |
Sep 12, 2024 | 16.19 | 16.29 | 16.05 | 16.27 | 87,696 | +0.26(+1.61%) |
Sep 11, 2024 | 15.61 | 16.01 | 15.61 | 16.01 | 4,085 | +0.18(+1.15%) |
Sep 10, 2024 | 15.66 | 15.83 | 15.66 | 15.83 | 38,217 | +0.10(+0.64%) |
Sep 09, 2024 | 15.67 | 15.78 | 15.63 | 15.73 | 11,712 | +0.23(+1.48%) |
Sep 06, 2024 | 15.66 | 15.66 | 15.48 | 15.50 | 8,070 | -0.15(-0.96%) |
Sep 05, 2024 | 15.63 | 15.74 | 15.63 | 15.65 | 13,852 | -0.04(-0.28%) |
Sep 04, 2024 | 15.75 | 15.80 | 15.69 | 15.69 | 2,530 | -0.09(-0.55%) |
Sep 03, 2024 | 16.00 | 16.00 | 15.78 | 15.78 | 5,300 | -0.47(-2.87%) |
Aug 30, 2024 | 16.16 | 16.25 | 16.14 | 16.25 | 9,370 | +0.18(+1.13%) |
Aug 29, 2024 | 16.12 | 16.12 | 16.07 | 16.07 | 6,538 | -0.06(-0.34%) |
Aug 28, 2024 | 16.05 | 16.16 | 16.02 | 16.12 | 8,021 | -0.17(-1.07%) |
Aug 27, 2024 | 16.29 | 16.35 | 16.21 | 16.30 | 34,131 | +0.10(+0.63%) |
Aug 26, 2024 | 16.27 | 16.33 | 16.13 | 16.19 | 13,806 | -0.13(-0.78%) |
Aug 23, 2024 | 16.33 | 16.41 | 16.29 | 16.32 | 16,439 | +0.13(+0.78%) |
Aug 22, 2024 | 16.26 | 16.40 | 16.19 | 16.19 | 178,469 | -0.10(-0.62%) |
Aug 21, 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 2,135 | +0.20(+1.25%) |
Aug 20, 2024 | 16.22 | 16.22 | 16.06 | 16.09 | 9,440 | -0.14(-0.83%) |
Aug 19, 2024 | 16.13 | 16.23 | 16.06 | 16.23 | 28,841 | +0.14(+0.87%) |
Aug 16, 2024 | 16.11 | 16.24 | 16.01 | 16.09 | 14,854 | -0.10(-0.62%) |
Aug 15, 2024 | 16.07 | 17.85 | 16.06 | 16.19 | 247,470 | +0.39(+2.49%) |
Aug 14, 2024 | 15.78 | 15.94 | 15.77 | 15.80 | 11,022 | -0.03(-0.21%) |
Aug 13, 2024 | 15.59 | 15.90 | 15.59 | 15.83 | 81,335 | +0.38(+2.48%) |
Aug 12, 2024 | 15.50 | 15.50 | 15.45 | 15.45 | 3,115 | +0.03(+0.22%) |
Aug 09, 2024 | 15.41 | 15.41 | 15.40 | 15.41 | 6,053 | +0.09(+0.61%) |
Aug 08, 2024 | 14.99 | 15.46 | 14.99 | 15.32 | 6,868 | +0.36(+2.40%) |
Aug 07, 2024 | 15.35 | 15.35 | 14.96 | 14.96 | 31,774 | -0.13(-0.88%) |
Aug 06, 2024 | 15.00 | 15.26 | 15.00 | 15.09 | 8,861 | +0.04(+0.25%) |
Aug 05, 2024 | 15.33 | 15.33 | 15.00 | 15.05 | 4,449 | -0.16(-1.07%) |
Aug 02, 2024 | 15.21 | 15.22 | 15.19 | 15.22 | 5,056 | -0.55(-3.47%) |