Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 14.49 | 14.52 | 14.21 | 14.43 | 445,810 | +0.23(+1.62%) |
Oct 03, 2024 | 14.15 | 14.36 | 14.04 | 14.20 | 449,876 | -0.02(-0.14%) |
Oct 02, 2024 | 15.79 | 15.84 | 13.95 | 14.22 | 748,797 | -1.02(-6.69%) |
Oct 01, 2024 | 15.81 | 15.81 | 15.21 | 15.24 | 235,241 | -0.47(-2.99%) |
Sep 30, 2024 | 15.31 | 15.76 | 15.31 | 15.71 | 299,324 | +0.33(+2.15%) |
Sep 27, 2024 | 15.16 | 15.43 | 15.13 | 15.38 | 209,889 | +0.26(+1.72%) |
Sep 26, 2024 | 15.65 | 15.65 | 15.03 | 15.12 | 404,240 | -0.32(-2.07%) |
Sep 25, 2024 | 15.02 | 15.54 | 14.94 | 15.44 | 454,304 | +0.37(+2.46%) |
Sep 24, 2024 | 15.02 | 15.20 | 14.90 | 15.07 | 418,177 | +0.15(+1.01%) |
Sep 23, 2024 | 15.22 | 15.38 | 14.85 | 14.92 | 286,920 | -0.29(-1.91%) |
Sep 20, 2024 | 15.41 | 15.63 | 15.18 | 15.21 | 789,163 | -0.04(-0.26%) |
Sep 19, 2024 | 14.89 | 15.27 | 14.73 | 15.25 | 610,515 | +0.69(+4.74%) |
Sep 18, 2024 | 14.35 | 14.92 | 14.20 | 14.56 | 744,635 | +0.22(+1.53%) |
Sep 17, 2024 | 13.75 | 14.48 | 13.75 | 14.34 | 819,933 | +0.66(+4.82%) |
Sep 16, 2024 | 13.66 | 13.77 | 13.57 | 13.68 | 218,079 | +0.10(+0.74%) |
Sep 13, 2024 | 13.52 | 13.73 | 13.41 | 13.58 | 309,240 | +0.09(+0.67%) |
Sep 12, 2024 | 13.55 | 13.73 | 13.45 | 13.49 | 226,928 | +0.04(+0.30%) |
Sep 11, 2024 | 13.41 | 13.59 | 13.35 | 13.45 | 262,666 | +0.02(+0.15%) |
Sep 10, 2024 | 13.38 | 13.46 | 13.23 | 13.43 | 228,432 | +0.11(+0.83%) |
Sep 09, 2024 | 13.38 | 13.56 | 13.20 | 13.32 | 290,864 | +0.10(+0.76%) |
Sep 06, 2024 | 13.44 | 13.47 | 12.94 | 13.22 | 282,260 | -0.07(-0.53%) |
Sep 05, 2024 | 13.44 | 13.54 | 13.20 | 13.29 | 216,186 | +0.01(+0.08%) |
Sep 04, 2024 | 12.98 | 13.43 | 12.85 | 13.28 | 253,230 | +0.03(+0.23%) |
Sep 03, 2024 | 13.58 | 13.61 | 13.08 | 13.25 | 367,894 | -0.49(-3.57%) |
Aug 30, 2024 | 13.90 | 13.90 | 13.66 | 13.74 | 326,753 | -0.10(-0.72%) |
Aug 29, 2024 | 13.78 | 14.06 | 13.76 | 13.84 | 572,301 | +0.15(+1.10%) |
Aug 28, 2024 | 13.83 | 13.97 | 13.58 | 13.69 | 233,780 | -0.25(-1.79%) |
Aug 27, 2024 | 13.87 | 14.00 | 13.78 | 13.94 | 192,390 | +0.04(+0.29%) |
Aug 26, 2024 | 13.88 | 13.96 | 13.77 | 13.90 | 245,131 | +0.02(+0.14%) |
Aug 23, 2024 | 13.48 | 13.91 | 13.45 | 13.88 | 232,459 | +0.50(+3.74%) |
Aug 22, 2024 | 13.67 | 13.69 | 13.35 | 13.38 | 172,041 | -0.23(-1.69%) |
Aug 21, 2024 | 13.57 | 13.62 | 13.38 | 13.61 | 227,014 | +0.13(+0.96%) |
Aug 20, 2024 | 13.70 | 13.77 | 13.42 | 13.48 | 283,398 | -0.25(-1.82%) |
Aug 19, 2024 | 13.76 | 13.77 | 13.50 | 13.73 | 228,985 | -0.04(-0.29%) |
Aug 16, 2024 | 13.86 | 14.03 | 13.73 | 13.77 | 455,353 | -0.07(-0.51%) |
Aug 15, 2024 | 14.25 | 14.27 | 13.65 | 13.84 | 483,576 | -0.08(-0.57%) |
Aug 14, 2024 | 13.94 | 14.04 | 13.80 | 13.92 | 249,903 | +0.06(+0.43%) |
Aug 13, 2024 | 13.58 | 13.87 | 13.47 | 13.86 | 277,709 | +0.41(+3.05%) |
Aug 12, 2024 | 13.71 | 13.74 | 13.39 | 13.45 | 258,835 | -0.21(-1.54%) |
Aug 09, 2024 | 13.60 | 13.78 | 13.52 | 13.66 | 348,579 | +0.09(+0.66%) |
Aug 08, 2024 | 13.44 | 13.72 | 13.24 | 13.57 | 304,120 | +0.17(+1.27%) |
Aug 07, 2024 | 13.37 | 13.46 | 12.95 | 13.40 | 625,632 | +0.23(+1.75%) |
Aug 06, 2024 | 13.96 | 14.19 | 13.17 | 13.17 | 668,344 | +0.26(+2.01%) |
Aug 05, 2024 | 12.58 | 12.93 | 12.46 | 12.91 | 706,363 | -0.44(-3.30%) |
Aug 02, 2024 | 13.60 | 13.60 | 13.18 | 13.35 | 476,130 | -0.79(-5.59%) |