Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 15.73 | 16.09 | 15.73 | 16.09 | 596 | +0.15(+0.96%) |
Oct 24, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 74 | -0.12(-0.72%) |
Oct 23, 2024 | 15.90 | 16.05 | 15.90 | 16.05 | 909 | +0.27(+1.69%) |
Oct 22, 2024 | 15.81 | 15.81 | 15.79 | 15.79 | 473 | +0.18(+1.18%) |
Oct 21, 2024 | 15.56 | 15.61 | 15.56 | 15.61 | 230 | +0.51(+3.41%) |
Oct 18, 2024 | 15.10 | 15.10 | 15.09 | 15.09 | 316 | +0.05(+0.33%) |
Oct 17, 2024 | 15.00 | 15.04 | 15.00 | 15.04 | 243 | +0.09(+0.60%) |
Oct 16, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 243 | -0.39(-2.54%) |
Oct 15, 2024 | 15.33 | 15.34 | 15.33 | 15.34 | 791 | -0.05(-0.35%) |
Oct 14, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 118 | -0.19(-1.23%) |
Oct 11, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 189 | -0.59(-3.64%) |
Oct 10, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 22 | +0.24(+1.50%) |
Oct 09, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 59 | -0.02(-0.14%) |
Oct 08, 2024 | 16.12 | 16.12 | 15.94 | 15.96 | 219 | -0.03(-0.22%) |
Oct 07, 2024 | 16.01 | 16.01 | 15.99 | 15.99 | 237 | +0.30(+1.90%) |
Oct 04, 2024 | 15.70 | 15.70 | 15.69 | 15.69 | 645 | -0.48(-2.94%) |
Oct 03, 2024 | 16.02 | 16.23 | 16.02 | 16.17 | 425 | +0.30(+1.87%) |
Oct 02, 2024 | 15.83 | 15.87 | 15.78 | 15.87 | 2,533 | +0.07(+0.47%) |
Oct 01, 2024 | 15.59 | 15.85 | 15.59 | 15.80 | 893 | +0.43(+2.80%) |
Sep 30, 2024 | 15.59 | 15.59 | 15.37 | 15.37 | 283 | -0.07(-0.43%) |
Sep 27, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 257 | -0.22(-1.41%) |
Sep 26, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 436 | -0.23(-1.46%) |
Sep 25, 2024 | 15.68 | 15.89 | 15.65 | 15.89 | 1,135 | +0.42(+2.69%) |
Sep 24, 2024 | 15.45 | 15.47 | 15.45 | 15.47 | 453 | -0.01(-0.05%) |
Sep 23, 2024 | 15.56 | 15.56 | 15.48 | 15.48 | 259 | -0.03(-0.17%) |
Sep 20, 2024 | 15.35 | 15.50 | 15.35 | 15.50 | 4,289 | +0.33(+2.18%) |
Sep 19, 2024 | 15.32 | 15.32 | 15.17 | 15.17 | 1,477 | -0.64(-4.06%) |
Sep 18, 2024 | 15.35 | 15.81 | 15.35 | 15.81 | 885 | -0.03(-0.18%) |
Sep 17, 2024 | 16.07 | 16.07 | 15.58 | 15.84 | 1,571 | -0.32(-1.99%) |
Sep 16, 2024 | 16.11 | 16.26 | 16.11 | 16.17 | 913 | -0.10(-0.62%) |
Sep 13, 2024 | 16.60 | 16.60 | 16.24 | 16.27 | 7,724 | -0.79(-4.61%) |
Sep 12, 2024 | 17.48 | 17.48 | 16.89 | 17.05 | 511 | -0.36(-2.07%) |
Sep 11, 2024 | 17.79 | 18.09 | 17.39 | 17.41 | 2,834 | -0.08(-0.48%) |
Sep 10, 2024 | 17.40 | 17.73 | 17.32 | 17.50 | 3,007 | +0.13(+0.75%) |
Sep 09, 2024 | 17.46 | 17.46 | 16.98 | 17.37 | 47,259 | -0.02(-0.12%) |
Sep 06, 2024 | 16.90 | 17.41 | 16.90 | 17.39 | 6,021 | +0.67(+4.00%) |
Sep 05, 2024 | 16.56 | 16.80 | 16.56 | 16.72 | 1,017 | +0.20(+1.19%) |
Sep 04, 2024 | 16.50 | 16.67 | 16.50 | 16.52 | 2,183 | +0.06(+0.38%) |
Sep 03, 2024 | 15.93 | 16.46 | 15.93 | 16.46 | 677 | +0.88(+5.65%) |
Aug 30, 2024 | 15.85 | 15.85 | 15.58 | 15.58 | 489 | -0.14(-0.88%) |
Aug 29, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 561 | -0.09(-0.60%) |
Aug 28, 2024 | 15.98 | 15.98 | 15.78 | 15.81 | 1,061 | +0.06(+0.40%) |
Aug 27, 2024 | 15.68 | 15.82 | 15.68 | 15.75 | 855 | +0.17(+1.12%) |
Aug 26, 2024 | 15.48 | 15.57 | 15.48 | 15.57 | 10,256 | +0.02(+0.12%) |
Aug 23, 2024 | 15.64 | 15.64 | 15.56 | 15.56 | 1,250 | -1.00(-6.06%) |
Aug 22, 2024 | 16.41 | 16.56 | 16.41 | 16.56 | 409 | +0.31(+1.93%) |
Aug 21, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 151 | -0.39(-2.34%) |
Aug 20, 2024 | 16.66 | 16.66 | 16.63 | 16.63 | 191 | +0.34(+2.06%) |
Aug 19, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 267 | -0.21(-1.28%) |
Aug 16, 2024 | 16.64 | 16.65 | 16.51 | 16.51 | 700 | -0.13(-0.76%) |
Aug 15, 2024 | 16.69 | 16.69 | 16.64 | 16.64 | 450 | -0.79(-4.55%) |
Aug 14, 2024 | 17.42 | 17.43 | 17.42 | 17.43 | 318 | +0.15(+0.87%) |
Aug 13, 2024 | 17.27 | 17.28 | 17.27 | 17.28 | 628 | -0.61(-3.43%) |
Aug 12, 2024 | 17.64 | 17.89 | 17.64 | 17.89 | 445 | +0.50(+2.90%) |
Aug 09, 2024 | 17.40 | 17.58 | 17.39 | 17.39 | 866 | -0.02(-0.10%) |
Aug 08, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 248 | -0.80(-4.38%) |
Aug 07, 2024 | 17.26 | 18.20 | 17.26 | 18.20 | 1,414 | +0.41(+2.29%) |
Aug 06, 2024 | 18.06 | 18.26 | 17.56 | 17.80 | 1,283 | -0.61(-3.31%) |
Aug 05, 2024 | 18.75 | 18.89 | 17.91 | 18.41 | 10,350 | +1.29(+7.53%) |
Aug 02, 2024 | 16.72 | 17.27 | 16.72 | 17.12 | 2,944 | +1.07(+6.65%) |