Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 17.93 | 17.93 | 17.60 | 17.92 | 17,684 | +0.04(+0.22%) |
Oct 03, 2024 | 17.72 | 18.18 | 17.72 | 17.88 | 19,125 | +0.03(+0.17%) |
Oct 02, 2024 | 17.88 | 17.96 | 17.85 | 17.85 | 21,074 | +0.07(+0.39%) |
Oct 01, 2024 | 17.57 | 17.84 | 17.46 | 17.78 | 12,274 | +0.38(+2.18%) |
Sep 30, 2024 | 17.82 | 17.95 | 17.40 | 17.40 | 65,152 | -0.30(-1.69%) |
Sep 27, 2024 | 18.33 | 18.35 | 17.57 | 17.70 | 36,856 | -0.46(-2.53%) |
Sep 26, 2024 | 18.69 | 18.74 | 18.13 | 18.16 | 30,890 | -0.41(-2.21%) |
Sep 25, 2024 | 18.70 | 18.70 | 18.54 | 18.57 | 10,294 | +0.00(+0.00%) |
Sep 24, 2024 | 18.60 | 18.60 | 18.48 | 18.57 | 8,587 | +0.05(+0.27%) |
Sep 23, 2024 | 18.55 | 18.55 | 18.43 | 18.52 | 12,165 | +0.15(+0.82%) |
Sep 20, 2024 | 18.44 | 18.44 | 18.25 | 18.37 | 6,862 | -0.01(-0.05%) |
Sep 19, 2024 | 18.21 | 18.38 | 18.20 | 18.38 | 13,108 | +0.30(+1.66%) |
Sep 18, 2024 | 18.07 | 18.09 | 18.03 | 18.08 | 5,273 | +0.08(+0.44%) |
Sep 17, 2024 | 17.92 | 18.06 | 17.85 | 18.00 | 11,815 | +0.17(+0.95%) |
Sep 16, 2024 | 17.66 | 17.85 | 17.66 | 17.83 | 11,610 | +0.12(+0.68%) |
Sep 13, 2024 | 17.66 | 17.75 | 17.66 | 17.71 | 7,885 | +0.20(+1.14%) |
Sep 12, 2024 | 17.57 | 17.57 | 17.49 | 17.51 | 8,194 | -0.06(-0.34%) |
Sep 11, 2024 | 17.52 | 17.65 | 17.49 | 17.57 | 5,988 | +0.18(+1.04%) |
Sep 10, 2024 | 17.40 | 17.72 | 17.11 | 17.39 | 14,577 | +0.08(+0.46%) |
Sep 09, 2024 | 16.83 | 17.31 | 16.81 | 17.31 | 14,188 | +0.56(+3.34%) |
Sep 06, 2024 | 16.85 | 16.89 | 16.62 | 16.75 | 10,131 | -0.05(-0.30%) |
Sep 05, 2024 | 16.67 | 16.85 | 16.67 | 16.80 | 15,355 | +0.23(+1.39%) |
Sep 04, 2024 | 16.45 | 16.57 | 16.43 | 16.57 | 6,736 | +0.18(+1.11%) |
Sep 03, 2024 | 16.39 | 16.72 | 16.33 | 16.39 | 14,269 | +0.12(+0.73%) |
Aug 30, 2024 | 16.75 | 16.81 | 16.27 | 16.27 | 36,029 | -0.35(-2.11%) |
Aug 29, 2024 | 16.75 | 16.94 | 16.62 | 16.62 | 14,249 | -0.15(-0.92%) |
Aug 28, 2024 | 16.80 | 16.80 | 16.72 | 16.77 | 7,315 | +0.06(+0.39%) |
Aug 27, 2024 | 16.70 | 16.71 | 16.65 | 16.71 | 4,880 | +0.02(+0.12%) |
Aug 26, 2024 | 16.83 | 16.89 | 16.65 | 16.69 | 13,365 | -0.14(-0.83%) |
Aug 23, 2024 | 16.90 | 16.90 | 16.80 | 16.83 | 6,205 | +0.05(+0.31%) |
Aug 22, 2024 | 16.98 | 16.98 | 16.75 | 16.78 | 19,947 | -0.20(-1.19%) |
Aug 21, 2024 | 16.66 | 16.98 | 16.56 | 16.98 | 8,239 | +0.40(+2.41%) |
Aug 20, 2024 | 16.66 | 16.66 | 16.52 | 16.58 | 3,990 | -0.08(-0.48%) |
Aug 19, 2024 | 16.70 | 16.70 | 16.61 | 16.66 | 9,093 | -0.04(-0.24%) |
Aug 16, 2024 | 16.61 | 16.73 | 16.61 | 16.70 | 6,832 | +0.09(+0.54%) |
Aug 15, 2024 | 16.74 | 16.74 | 16.53 | 16.61 | 4,200 | -0.05(-0.30%) |
Aug 14, 2024 | 16.08 | 16.68 | 16.07 | 16.66 | 20,278 | +0.63(+3.93%) |
Aug 13, 2024 | 15.86 | 16.03 | 15.86 | 16.03 | 9,688 | +0.31(+1.97%) |
Aug 12, 2024 | 15.85 | 15.90 | 15.68 | 15.72 | 18,367 | -0.14(-0.88%) |
Aug 09, 2024 | 15.75 | 15.92 | 15.50 | 15.86 | 18,875 | +0.04(+0.25%) |
Aug 08, 2024 | 15.68 | 15.86 | 15.65 | 15.82 | 12,703 | +0.14(+0.89%) |
Aug 07, 2024 | 15.70 | 15.79 | 15.55 | 15.68 | 22,709 | -0.04(-0.25%) |
Aug 06, 2024 | 15.57 | 15.76 | 15.41 | 15.72 | 37,705 | +0.00(+0.00%) |
Aug 05, 2024 | 15.74 | 15.90 | 15.18 | 15.72 | 9,587 | -0.11(-0.69%) |
Aug 02, 2024 | 15.65 | 15.88 | 15.65 | 15.83 | 17,306 | +0.04(+0.25%) |