Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.16 | 16.61 | 16.11 | 16.61 | 9,233 | +0.31(+1.89%) |
Oct 17, 2024 | 16.22 | 16.30 | 16.10 | 16.30 | 7,317 | -0.06(-0.37%) |
Oct 16, 2024 | 16.40 | 16.44 | 16.14 | 16.36 | 9,205 | +0.21(+1.30%) |
Oct 15, 2024 | 16.18 | 16.37 | 16.13 | 16.15 | 7,455 | -0.07(-0.43%) |
Oct 14, 2024 | 16.31 | 16.31 | 15.84 | 16.22 | 6,647 | -0.10(-0.61%) |
Oct 11, 2024 | 16.18 | 16.35 | 15.62 | 16.32 | 11,913 | +0.05(+0.31%) |
Oct 10, 2024 | 16.00 | 16.40 | 15.68 | 16.27 | 6,366 | +0.19(+1.18%) |
Oct 09, 2024 | 16.17 | 16.17 | 15.85 | 16.08 | 9,033 | -0.09(-0.56%) |
Oct 08, 2024 | 16.36 | 16.36 | 15.99 | 16.17 | 7,025 | -0.21(-1.28%) |
Oct 07, 2024 | 16.21 | 16.41 | 16.20 | 16.38 | 3,879 | -0.02(-0.12%) |
Oct 04, 2024 | 16.60 | 16.60 | 16.04 | 16.40 | 26,021 | -0.66(-3.87%) |
Oct 03, 2024 | 16.71 | 17.25 | 16.70 | 17.06 | 44,338 | +0.45(+2.68%) |
Oct 02, 2024 | 16.68 | 16.79 | 16.41 | 16.61 | 11,347 | +0.13(+0.82%) |
Oct 01, 2024 | 16.70 | 16.78 | 16.41 | 16.48 | 15,141 | -0.19(-1.14%) |
Sep 30, 2024 | 16.71 | 16.80 | 16.50 | 16.67 | 8,753 | -0.03(-0.18%) |
Sep 27, 2024 | 16.75 | 16.87 | 16.56 | 16.70 | 12,848 | +0.00(+0.00%) |
Sep 26, 2024 | 16.46 | 16.99 | 16.46 | 16.70 | 15,119 | +0.12(+0.72%) |
Sep 25, 2024 | 16.35 | 16.59 | 16.02 | 16.58 | 36,284 | +0.28(+1.72%) |
Sep 24, 2024 | 15.57 | 16.49 | 15.54 | 16.30 | 39,157 | +0.55(+3.49%) |
Sep 23, 2024 | 15.79 | 15.87 | 15.70 | 15.75 | 11,319 | -0.06(-0.38%) |
Sep 20, 2024 | 15.77 | 15.87 | 15.55 | 15.81 | 8,253 | +0.00(+0.00%) |
Sep 19, 2024 | 15.56 | 15.90 | 15.51 | 15.81 | 12,319 | +0.04(+0.25%) |
Sep 18, 2024 | 15.50 | 15.78 | 15.40 | 15.77 | 6,682 | +0.19(+1.22%) |
Sep 17, 2024 | 15.93 | 16.00 | 15.17 | 15.58 | 32,025 | -0.39(-2.44%) |
Sep 16, 2024 | 15.66 | 15.97 | 15.60 | 15.97 | 3,739 | +0.17(+1.08%) |
Sep 13, 2024 | 15.60 | 15.85 | 15.57 | 15.80 | 10,444 | +0.02(+0.13%) |
Sep 12, 2024 | 15.92 | 15.98 | 15.56 | 15.78 | 5,195 | -0.04(-0.25%) |
Sep 11, 2024 | 15.57 | 15.84 | 15.46 | 15.82 | 3,281 | +0.18(+1.15%) |
Sep 10, 2024 | 15.27 | 15.72 | 15.23 | 15.64 | 10,464 | +0.27(+1.76%) |
Sep 09, 2024 | 15.40 | 15.43 | 15.13 | 15.37 | 3,941 | -0.02(-0.13%) |
Sep 06, 2024 | 15.27 | 15.43 | 15.12 | 15.39 | 4,232 | +0.09(+0.59%) |
Sep 05, 2024 | 15.28 | 15.45 | 15.15 | 15.30 | 10,053 | -0.09(-0.58%) |
Sep 04, 2024 | 15.05 | 15.46 | 14.97 | 15.39 | 14,890 | +0.20(+1.32%) |
Sep 03, 2024 | 15.20 | 15.24 | 14.97 | 15.19 | 9,030 | -0.11(-0.72%) |
Aug 30, 2024 | 15.27 | 15.30 | 14.91 | 15.30 | 14,540 | +0.01(+0.07%) |
Aug 29, 2024 | 15.38 | 15.38 | 15.07 | 15.29 | 6,501 | +0.03(+0.20%) |
Aug 28, 2024 | 15.21 | 15.26 | 15.11 | 15.26 | 13,571 | +0.01(+0.07%) |
Aug 27, 2024 | 14.91 | 15.39 | 14.91 | 15.25 | 26,379 | +0.32(+2.14%) |
Aug 26, 2024 | 14.86 | 15.00 | 14.85 | 14.93 | 5,673 | -0.07(-0.47%) |
Aug 23, 2024 | 15.00 | 15.00 | 14.81 | 15.00 | 10,049 | +0.02(+0.13%) |
Aug 22, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 285 | -0.02(-0.13%) |
Aug 21, 2024 | 14.84 | 15.00 | 14.80 | 15.00 | 1,635 | +0.00(+0.00%) |
Aug 20, 2024 | 14.97 | 15.00 | 14.76 | 15.00 | 14,351 | +0.10(+0.67%) |
Aug 19, 2024 | 14.83 | 15.00 | 14.80 | 14.90 | 5,647 | -0.05(-0.33%) |
Aug 16, 2024 | 14.65 | 15.00 | 14.65 | 14.95 | 7,083 | +0.17(+1.15%) |
Aug 15, 2024 | 14.77 | 15.00 | 14.77 | 14.78 | 3,855 | -0.06(-0.37%) |
Aug 14, 2024 | 14.85 | 15.00 | 14.54 | 14.84 | 22,053 | +0.09(+0.58%) |
Aug 13, 2024 | 14.70 | 14.80 | 14.55 | 14.75 | 13,162 | -0.14(-0.94%) |
Aug 12, 2024 | 14.71 | 15.00 | 14.57 | 14.89 | 24,337 | +0.02(+0.13%) |
Aug 09, 2024 | 15.12 | 15.12 | 14.70 | 14.87 | 30,899 | -0.36(-2.36%) |
Aug 08, 2024 | 14.73 | 15.23 | 14.73 | 15.23 | 14,951 | +0.25(+1.67%) |
Aug 07, 2024 | 14.68 | 15.00 | 14.66 | 14.98 | 19,507 | +0.24(+1.63%) |
Aug 06, 2024 | 14.52 | 14.79 | 14.51 | 14.74 | 8,015 | +0.39(+2.72%) |
Aug 05, 2024 | 14.67 | 14.80 | 14.05 | 14.35 | 29,127 | -0.33(-2.25%) |
Aug 02, 2024 | 14.82 | 14.82 | 14.37 | 14.68 | 16,555 | -0.20(-1.34%) |