Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 15.94 | 16.15 | 15.74 | 15.97 | 523,148 | +0.41(+2.63%) |
Oct 03, 2024 | 15.56 | 15.86 | 15.30 | 15.56 | 594,365 | -0.74(-4.57%) |
Oct 02, 2024 | 16.18 | 16.50 | 16.09 | 16.30 | 577,116 | +0.04(+0.22%) |
Oct 01, 2024 | 16.41 | 16.61 | 16.12 | 16.27 | 1,247,310 | +0.04(+0.25%) |
Sep 30, 2024 | 15.78 | 16.38 | 15.74 | 16.23 | 1,001,893 | +0.08(+0.50%) |
Sep 27, 2024 | 16.43 | 16.67 | 15.99 | 16.15 | 877,557 | -0.12(-0.74%) |
Sep 26, 2024 | 15.92 | 16.35 | 15.82 | 16.27 | 974,515 | +1.29(+8.61%) |
Sep 25, 2024 | 15.03 | 15.35 | 14.90 | 14.98 | 655,092 | -0.40(-2.60%) |
Sep 24, 2024 | 15.56 | 15.81 | 15.13 | 15.38 | 1,746,638 | +0.73(+4.98%) |
Sep 23, 2024 | 14.45 | 14.67 | 14.35 | 14.65 | 981,568 | +0.38(+2.66%) |
Sep 20, 2024 | 14.60 | 14.60 | 14.08 | 14.27 | 1,370,268 | -0.47(-3.19%) |
Sep 19, 2024 | 14.98 | 15.00 | 14.55 | 14.74 | 709,531 | +0.53(+3.73%) |
Sep 18, 2024 | 14.69 | 15.08 | 14.19 | 14.21 | 738,130 | -0.34(-2.34%) |
Sep 17, 2024 | 14.14 | 14.64 | 13.97 | 14.55 | 1,081,429 | +0.35(+2.46%) |
Sep 16, 2024 | 13.95 | 14.30 | 13.81 | 14.20 | 930,658 | +0.56(+4.11%) |
Sep 13, 2024 | 13.39 | 13.86 | 13.25 | 13.64 | 856,353 | +0.60(+4.60%) |
Sep 12, 2024 | 13.06 | 13.46 | 12.90 | 13.04 | 956,357 | +0.26(+2.03%) |
Sep 11, 2024 | 12.17 | 12.81 | 11.63 | 12.78 | 1,906,980 | +0.77(+6.41%) |
Sep 10, 2024 | 11.99 | 12.11 | 11.64 | 12.01 | 855,887 | -0.05(-0.41%) |
Sep 09, 2024 | 12.27 | 12.29 | 11.97 | 12.06 | 1,614,169 | -0.04(-0.33%) |
Sep 06, 2024 | 12.87 | 13.05 | 11.93 | 12.10 | 1,510,020 | -0.87(-6.71%) |
Sep 05, 2024 | 13.04 | 13.18 | 12.76 | 12.97 | 746,062 | -0.03(-0.23%) |
Sep 04, 2024 | 13.07 | 13.67 | 12.99 | 13.00 | 883,894 | -0.04(-0.31%) |
Sep 03, 2024 | 13.86 | 13.88 | 12.91 | 13.04 | 999,409 | -1.32(-9.19%) |
Aug 30, 2024 | 14.67 | 14.67 | 14.13 | 14.36 | 709,054 | -0.14(-0.97%) |
Aug 29, 2024 | 14.53 | 14.60 | 14.19 | 14.50 | 808,637 | +0.01(+0.07%) |
Aug 28, 2024 | 14.73 | 14.87 | 14.27 | 14.49 | 1,014,203 | -0.88(-5.73%) |
Aug 27, 2024 | 15.34 | 15.72 | 15.23 | 15.37 | 483,785 | -0.21(-1.35%) |
Aug 26, 2024 | 15.83 | 16.16 | 15.37 | 15.58 | 960,513 | +0.42(+2.77%) |
Aug 23, 2024 | 14.35 | 15.21 | 14.12 | 15.16 | 953,173 | +1.08(+7.67%) |
Aug 22, 2024 | 14.48 | 14.58 | 14.01 | 14.08 | 605,834 | -0.53(-3.63%) |
Aug 21, 2024 | 14.93 | 15.01 | 14.40 | 14.61 | 880,412 | -0.33(-2.21%) |
Aug 20, 2024 | 14.35 | 15.00 | 14.16 | 14.94 | 1,501,707 | +0.68(+4.77%) |
Aug 19, 2024 | 13.80 | 14.49 | 13.73 | 14.26 | 848,991 | +0.60(+4.39%) |
Aug 16, 2024 | 13.35 | 13.74 | 13.32 | 13.66 | 1,308,354 | +0.10(+0.74%) |
Aug 15, 2024 | 13.96 | 13.98 | 13.44 | 13.56 | 1,218,060 | +0.12(+0.89%) |
Aug 14, 2024 | 14.02 | 14.20 | 13.34 | 13.44 | 909,062 | -0.23(-1.68%) |
Aug 13, 2024 | 13.92 | 14.05 | 13.64 | 13.67 | 1,044,502 | -0.28(-2.01%) |
Aug 12, 2024 | 12.83 | 14.10 | 12.83 | 13.95 | 2,016,501 | +1.34(+10.63%) |
Aug 09, 2024 | 12.57 | 12.84 | 11.80 | 12.61 | 2,078,400 | -0.32(-2.47%) |
Aug 08, 2024 | 12.70 | 13.05 | 12.24 | 12.93 | 1,314,262 | +0.64(+5.21%) |
Aug 07, 2024 | 12.97 | 13.02 | 12.05 | 12.29 | 1,656,675 | -0.50(-3.91%) |
Aug 06, 2024 | 12.36 | 12.87 | 11.97 | 12.79 | 1,989,253 | +0.70(+5.79%) |
Aug 05, 2024 | 11.79 | 12.48 | 11.40 | 12.09 | 1,492,067 | -0.62(-4.88%) |
Aug 02, 2024 | 13.38 | 13.44 | 12.50 | 12.71 | 2,034,590 | -1.18(-8.50%) |