Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.73 | 17.80 | 17.31 | 17.44 | 57,949 | -0.19(-1.08%) |
Oct 17, 2024 | 17.78 | 17.78 | 17.18 | 17.63 | 62,337 | -0.03(-0.17%) |
Oct 16, 2024 | 17.78 | 18.01 | 17.54 | 17.66 | 108,675 | +0.13(+0.74%) |
Oct 15, 2024 | 18.00 | 18.00 | 17.50 | 17.53 | 150,931 | -0.30(-1.68%) |
Oct 14, 2024 | 16.78 | 17.88 | 16.47 | 17.83 | 147,608 | +1.05(+6.26%) |
Oct 11, 2024 | 15.79 | 16.82 | 15.68 | 16.78 | 186,586 | +0.97(+6.14%) |
Oct 10, 2024 | 15.93 | 16.22 | 15.65 | 15.81 | 160,295 | -0.36(-2.23%) |
Oct 09, 2024 | 16.45 | 16.45 | 15.94 | 16.17 | 213,366 | -0.22(-1.34%) |
Oct 08, 2024 | 16.58 | 16.69 | 16.25 | 16.39 | 93,232 | -0.15(-0.91%) |
Oct 07, 2024 | 17.06 | 17.30 | 16.48 | 16.54 | 101,032 | -0.53(-3.10%) |
Oct 04, 2024 | 16.88 | 17.20 | 16.68 | 17.07 | 99,438 | +0.63(+3.83%) |
Oct 03, 2024 | 16.14 | 16.71 | 15.97 | 16.44 | 159,121 | +0.15(+0.92%) |
Oct 02, 2024 | 16.03 | 16.42 | 15.53 | 16.29 | 111,198 | +0.29(+1.81%) |
Oct 01, 2024 | 15.91 | 16.02 | 15.19 | 16.00 | 159,388 | +0.02(+0.13%) |
Sep 30, 2024 | 16.30 | 16.66 | 15.59 | 15.98 | 158,789 | -0.47(-2.86%) |
Sep 27, 2024 | 16.03 | 17.38 | 15.87 | 16.45 | 359,189 | +0.68(+4.31%) |
Sep 26, 2024 | 15.41 | 16.16 | 15.11 | 15.77 | 167,567 | +0.72(+4.78%) |
Sep 25, 2024 | 15.38 | 15.49 | 15.00 | 15.05 | 79,299 | -0.35(-2.27%) |
Sep 24, 2024 | 14.66 | 15.44 | 14.49 | 15.40 | 187,901 | +0.83(+5.70%) |
Sep 23, 2024 | 14.84 | 14.90 | 14.48 | 14.57 | 221,638 | -0.11(-0.75%) |
Sep 20, 2024 | 14.84 | 15.09 | 14.55 | 14.68 | 434,010 | -0.32(-2.13%) |
Sep 19, 2024 | 14.13 | 15.38 | 14.09 | 15.00 | 138,028 | +1.35(+9.89%) |
Sep 18, 2024 | 14.13 | 14.26 | 13.46 | 13.65 | 240,490 | -0.51(-3.60%) |
Sep 17, 2024 | 14.55 | 14.58 | 13.90 | 14.16 | 160,008 | -0.39(-2.68%) |
Sep 16, 2024 | 15.06 | 15.42 | 14.50 | 14.55 | 78,095 | -0.45(-3.00%) |
Sep 13, 2024 | 15.12 | 15.19 | 14.94 | 15.00 | 122,108 | +0.14(+0.94%) |
Sep 12, 2024 | 14.98 | 15.23 | 14.67 | 14.86 | 74,851 | +0.00(+0.00%) |
Sep 11, 2024 | 14.72 | 15.03 | 14.54 | 14.86 | 74,299 | +0.14(+0.95%) |
Sep 10, 2024 | 15.01 | 15.05 | 14.58 | 14.72 | 97,035 | -0.31(-2.06%) |
Sep 09, 2024 | 14.75 | 15.33 | 14.70 | 15.03 | 124,396 | +0.23(+1.55%) |
Sep 06, 2024 | 15.32 | 15.63 | 14.62 | 14.80 | 82,033 | -0.59(-3.83%) |
Sep 05, 2024 | 15.38 | 15.58 | 14.99 | 15.39 | 88,867 | -0.01(-0.06%) |
Sep 04, 2024 | 15.87 | 15.87 | 15.04 | 15.40 | 145,085 | -0.25(-1.60%) |
Sep 03, 2024 | 17.66 | 17.75 | 15.44 | 15.65 | 127,837 | -2.05(-11.58%) |
Aug 30, 2024 | 17.72 | 17.84 | 17.08 | 17.70 | 177,913 | +0.20(+1.14%) |
Aug 29, 2024 | 16.50 | 17.59 | 16.39 | 17.50 | 145,570 | +1.18(+7.23%) |
Aug 28, 2024 | 16.60 | 16.84 | 16.14 | 16.32 | 74,597 | -0.38(-2.28%) |
Aug 27, 2024 | 16.77 | 16.89 | 16.58 | 16.70 | 59,480 | -0.21(-1.24%) |
Aug 26, 2024 | 16.62 | 17.01 | 16.43 | 16.91 | 155,437 | +0.39(+2.36%) |
Aug 23, 2024 | 16.35 | 16.64 | 15.99 | 16.52 | 119,789 | +0.41(+2.55%) |
Aug 22, 2024 | 16.49 | 16.65 | 16.06 | 16.11 | 75,737 | -0.35(-2.13%) |
Aug 21, 2024 | 16.93 | 17.11 | 16.36 | 16.46 | 165,101 | -0.47(-2.78%) |
Aug 20, 2024 | 16.55 | 17.00 | 16.32 | 16.93 | 164,106 | +0.41(+2.48%) |
Aug 19, 2024 | 16.53 | 16.63 | 16.12 | 16.52 | 467,135 | -0.01(-0.06%) |
Aug 16, 2024 | 16.17 | 16.72 | 15.78 | 16.53 | 242,610 | +0.27(+1.66%) |
Aug 15, 2024 | 16.25 | 16.61 | 15.96 | 16.26 | 105,274 | +0.44(+2.78%) |
Aug 14, 2024 | 16.00 | 16.00 | 15.31 | 15.82 | 85,326 | +0.01(+0.06%) |
Aug 13, 2024 | 15.93 | 15.93 | 14.68 | 15.81 | 117,932 | +1.60(+11.26%) |
Aug 12, 2024 | 14.00 | 14.63 | 13.71 | 14.21 | 135,969 | +0.19(+1.36%) |
Aug 09, 2024 | 14.38 | 14.70 | 13.76 | 14.02 | 96,806 | -0.43(-2.98%) |
Aug 08, 2024 | 13.87 | 14.46 | 13.79 | 14.45 | 88,515 | +0.64(+4.63%) |
Aug 07, 2024 | 14.89 | 14.89 | 13.71 | 13.81 | 109,037 | -0.88(-5.99%) |
Aug 06, 2024 | 14.43 | 15.04 | 14.15 | 14.69 | 53,057 | +0.23(+1.59%) |
Aug 05, 2024 | 13.98 | 14.57 | 13.64 | 14.46 | 130,662 | -0.29(-1.97%) |
Aug 02, 2024 | 15.26 | 15.45 | 14.49 | 14.75 | 118,201 | -1.21(-7.58%) |