Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.37 | 18.41 | 18.27 | 18.33 | 11,026 | +0.11(+0.60%) |
Oct 17, 2024 | 18.40 | 18.40 | 18.22 | 18.22 | 16,494 | -0.12(-0.65%) |
Oct 16, 2024 | 18.25 | 18.34 | 18.24 | 18.34 | 9,177 | +0.29(+1.61%) |
Oct 15, 2024 | 18.35 | 18.35 | 18.05 | 18.05 | 9,307 | -0.37(-2.01%) |
Oct 14, 2024 | 18.37 | 18.47 | 18.37 | 18.42 | 15,393 | +0.16(+0.88%) |
Oct 11, 2024 | 17.83 | 18.30 | 17.83 | 18.26 | 21,193 | +0.37(+2.07%) |
Oct 10, 2024 | 17.82 | 17.89 | 17.82 | 17.89 | 36,975 | -0.01(-0.06%) |
Oct 09, 2024 | 17.82 | 17.93 | 17.82 | 17.90 | 8,085 | +0.07(+0.39%) |
Oct 08, 2024 | 17.72 | 17.88 | 17.72 | 17.83 | 11,036 | +0.07(+0.39%) |
Oct 07, 2024 | 17.83 | 17.85 | 17.68 | 17.76 | 7,848 | -0.11(-0.62%) |
Oct 04, 2024 | 17.70 | 17.88 | 17.69 | 17.87 | 14,388 | +0.26(+1.48%) |
Oct 03, 2024 | 17.75 | 17.75 | 17.55 | 17.61 | 8,946 | -0.07(-0.40%) |
Oct 02, 2024 | 17.61 | 17.72 | 17.61 | 17.68 | 16,750 | +0.18(+1.03%) |
Oct 01, 2024 | 17.87 | 17.87 | 17.37 | 17.50 | 17,190 | -0.28(-1.57%) |
Sep 30, 2024 | 17.80 | 17.85 | 17.65 | 17.78 | 30,066 | -0.17(-0.95%) |
Sep 27, 2024 | 17.96 | 18.00 | 17.93 | 17.95 | 3,975 | +0.14(+0.79%) |
Sep 26, 2024 | 17.94 | 17.94 | 17.59 | 17.81 | 14,969 | +0.32(+1.83%) |
Sep 25, 2024 | 17.51 | 17.62 | 17.49 | 17.49 | 16,796 | -0.08(-0.43%) |
Sep 24, 2024 | 17.42 | 17.58 | 17.28 | 17.57 | 9,787 | +0.18(+1.01%) |
Sep 23, 2024 | 17.37 | 17.43 | 17.34 | 17.39 | 11,035 | +0.08(+0.45%) |
Sep 20, 2024 | 17.30 | 17.35 | 17.25 | 17.31 | 11,200 | -0.08(-0.45%) |
Sep 19, 2024 | 17.55 | 17.55 | 17.36 | 17.39 | 14,637 | +0.35(+2.05%) |
Sep 18, 2024 | 17.10 | 17.43 | 17.00 | 17.04 | 10,674 | -0.04(-0.24%) |
Sep 17, 2024 | 17.10 | 17.24 | 17.00 | 17.08 | 8,008 | +0.20(+1.19%) |
Sep 16, 2024 | 16.79 | 16.95 | 16.76 | 16.88 | 17,042 | -0.11(-0.64%) |
Sep 13, 2024 | 16.65 | 17.01 | 16.65 | 16.99 | 9,967 | +0.34(+2.04%) |
Sep 12, 2024 | 16.46 | 16.73 | 16.46 | 16.65 | 8,929 | +0.10(+0.60%) |
Sep 11, 2024 | 16.09 | 16.59 | 16.05 | 16.55 | 19,027 | +0.43(+2.67%) |
Sep 10, 2024 | 16.06 | 16.12 | 15.81 | 16.12 | 10,244 | +0.06(+0.37%) |
Sep 09, 2024 | 15.81 | 16.10 | 15.81 | 16.06 | 14,455 | +0.34(+2.16%) |
Sep 06, 2024 | 16.20 | 16.20 | 15.72 | 15.72 | 30,116 | -0.48(-2.94%) |
Sep 05, 2024 | 16.16 | 16.40 | 16.15 | 16.20 | 11,761 | -0.00(-0.02%) |
Sep 04, 2024 | 16.17 | 16.44 | 16.16 | 16.20 | 19,088 | -0.10(-0.61%) |
Sep 03, 2024 | 16.83 | 16.83 | 16.24 | 16.30 | 27,866 | -0.74(-4.34%) |
Aug 30, 2024 | 17.02 | 17.10 | 16.85 | 17.04 | 14,191 | +0.11(+0.65%) |
Aug 29, 2024 | 16.73 | 17.15 | 16.73 | 16.93 | 15,631 | +0.22(+1.32%) |
Aug 28, 2024 | 16.74 | 16.97 | 16.63 | 16.71 | 23,763 | -0.35(-2.05%) |
Aug 27, 2024 | 16.84 | 17.09 | 16.84 | 17.06 | 20,396 | -0.07(-0.41%) |
Aug 26, 2024 | 17.17 | 17.20 | 17.11 | 17.13 | 14,026 | -0.19(-1.10%) |
Aug 23, 2024 | 16.97 | 17.32 | 16.97 | 17.32 | 15,659 | +0.46(+2.73%) |
Aug 22, 2024 | 17.09 | 17.11 | 16.86 | 16.86 | 11,285 | -0.35(-2.03%) |
Aug 21, 2024 | 16.97 | 17.21 | 16.94 | 17.21 | 12,605 | +0.25(+1.47%) |
Aug 20, 2024 | 17.08 | 17.08 | 16.87 | 16.96 | 14,115 | -0.18(-1.05%) |
Aug 19, 2024 | 16.70 | 17.15 | 16.70 | 17.14 | 15,039 | +0.26(+1.54%) |
Aug 16, 2024 | 16.74 | 16.89 | 16.74 | 16.88 | 15,586 | +0.13(+0.78%) |
Aug 15, 2024 | 16.45 | 16.79 | 16.45 | 16.75 | 19,846 | +0.52(+3.20%) |
Aug 14, 2024 | 16.36 | 16.39 | 16.21 | 16.23 | 19,259 | -0.11(-0.67%) |
Aug 13, 2024 | 16.13 | 16.36 | 16.09 | 16.34 | 20,967 | +0.46(+2.90%) |
Aug 12, 2024 | 15.99 | 15.99 | 15.88 | 15.88 | 8,518 | -0.04(-0.27%) |
Aug 09, 2024 | 15.88 | 15.94 | 15.81 | 15.92 | 37,096 | -0.01(-0.04%) |
Aug 08, 2024 | 15.51 | 15.95 | 15.40 | 15.93 | 28,958 | +0.72(+4.73%) |
Aug 07, 2024 | 15.70 | 15.91 | 15.21 | 15.21 | 18,854 | -0.45(-2.87%) |
Aug 06, 2024 | 15.36 | 15.86 | 15.36 | 15.66 | 28,801 | +0.19(+1.23%) |
Aug 05, 2024 | 15.21 | 15.63 | 15.14 | 15.47 | 42,455 | -0.44(-2.77%) |
Aug 02, 2024 | 15.77 | 15.98 | 15.77 | 15.91 | 19,479 | -0.68(-4.10%) |