Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 18.75 | 19.26 | 18.32 | 19.08 | 260,248 | +0.78(+4.26%) |
Oct 03, 2024 | 18.08 | 18.55 | 17.81 | 18.30 | 151,252 | +0.10(+0.55%) |
Oct 02, 2024 | 17.65 | 18.48 | 17.57 | 18.20 | 322,073 | +0.30(+1.68%) |
Oct 01, 2024 | 18.88 | 18.88 | 17.58 | 17.90 | 364,262 | -1.11(-5.84%) |
Sep 30, 2024 | 19.15 | 19.42 | 18.87 | 19.01 | 614,438 | -0.95(-4.76%) |
Sep 27, 2024 | 20.50 | 20.50 | 19.67 | 19.96 | 561,769 | -0.06(-0.30%) |
Sep 26, 2024 | 19.98 | 20.43 | 19.23 | 20.02 | 801,973 | +0.79(+4.11%) |
Sep 25, 2024 | 19.45 | 19.95 | 19.19 | 19.23 | 175,803 | -0.20(-1.03%) |
Sep 24, 2024 | 18.23 | 19.44 | 18.02 | 19.43 | 325,200 | +1.24(+6.82%) |
Sep 23, 2024 | 17.65 | 18.33 | 17.63 | 18.19 | 533,752 | +0.67(+3.82%) |
Sep 20, 2024 | 17.47 | 17.66 | 17.06 | 17.52 | 548,799 | -0.05(-0.28%) |
Sep 19, 2024 | 18.31 | 18.39 | 17.49 | 17.57 | 277,105 | +0.20(+1.15%) |
Sep 18, 2024 | 17.37 | 18.50 | 17.25 | 17.37 | 138,026 | -0.18(-1.03%) |
Sep 17, 2024 | 17.43 | 18.02 | 17.23 | 17.55 | 166,814 | +0.44(+2.57%) |
Sep 16, 2024 | 17.09 | 17.29 | 16.45 | 17.11 | 96,014 | -0.37(-2.12%) |
Sep 13, 2024 | 16.96 | 17.79 | 16.96 | 17.48 | 222,214 | +0.40(+2.34%) |
Sep 12, 2024 | 16.97 | 17.34 | 16.57 | 17.08 | 160,252 | +0.18(+1.07%) |
Sep 11, 2024 | 16.53 | 17.05 | 15.89 | 16.90 | 166,234 | -0.02(-0.12%) |
Sep 10, 2024 | 16.30 | 16.93 | 15.88 | 16.92 | 149,328 | +0.68(+4.19%) |
Sep 09, 2024 | 15.40 | 16.24 | 15.23 | 16.24 | 226,573 | +1.29(+8.63%) |
Sep 06, 2024 | 16.01 | 16.22 | 14.85 | 14.95 | 392,874 | -0.92(-5.80%) |
Sep 05, 2024 | 15.90 | 16.36 | 15.71 | 15.87 | 198,985 | +0.11(+0.70%) |
Sep 04, 2024 | 15.62 | 16.27 | 15.37 | 15.76 | 302,425 | -0.10(-0.63%) |
Sep 03, 2024 | 17.50 | 17.50 | 15.79 | 15.86 | 335,304 | -1.90(-10.70%) |
Aug 30, 2024 | 18.24 | 18.24 | 17.55 | 17.76 | 164,110 | -0.36(-1.99%) |
Aug 29, 2024 | 18.26 | 19.12 | 17.85 | 18.12 | 281,751 | +0.33(+1.85%) |
Aug 28, 2024 | 18.26 | 18.54 | 17.55 | 17.79 | 284,648 | -0.91(-4.87%) |
Aug 27, 2024 | 19.12 | 19.32 | 18.39 | 18.70 | 247,796 | -0.86(-4.40%) |
Aug 26, 2024 | 19.99 | 19.99 | 19.25 | 19.56 | 445,581 | -0.49(-2.44%) |
Aug 23, 2024 | 19.07 | 20.05 | 18.76 | 20.05 | 482,490 | +1.33(+7.10%) |
Aug 22, 2024 | 19.52 | 19.52 | 18.62 | 18.72 | 159,026 | -0.78(-4.00%) |
Aug 21, 2024 | 18.64 | 19.50 | 18.62 | 19.50 | 439,075 | +0.84(+4.50%) |
Aug 20, 2024 | 19.03 | 19.33 | 18.24 | 18.66 | 555,447 | +0.10(+0.54%) |
Aug 19, 2024 | 18.05 | 18.57 | 17.85 | 18.56 | 350,943 | +0.47(+2.60%) |
Aug 16, 2024 | 17.49 | 18.34 | 17.39 | 18.09 | 268,321 | +0.69(+3.97%) |
Aug 15, 2024 | 17.04 | 17.92 | 17.04 | 17.40 | 242,045 | +0.46(+2.72%) |
Aug 14, 2024 | 17.39 | 17.74 | 16.86 | 16.94 | 213,332 | -0.32(-1.85%) |
Aug 13, 2024 | 17.31 | 17.74 | 17.02 | 17.26 | 249,193 | -0.16(-0.92%) |
Aug 12, 2024 | 17.43 | 17.87 | 16.89 | 17.42 | 239,103 | -0.45(-2.52%) |
Aug 09, 2024 | 18.47 | 18.47 | 17.66 | 17.87 | 181,542 | -0.60(-3.25%) |
Aug 08, 2024 | 17.29 | 18.65 | 16.86 | 18.47 | 384,391 | +1.78(+10.67%) |
Aug 07, 2024 | 18.54 | 18.58 | 16.58 | 16.69 | 449,676 | -1.27(-7.07%) |
Aug 06, 2024 | 18.07 | 18.32 | 17.19 | 17.96 | 247,553 | +0.64(+3.70%) |
Aug 05, 2024 | 14.93 | 17.52 | 14.68 | 17.32 | 754,385 | -1.18(-6.38%) |
Aug 02, 2024 | 19.66 | 20.01 | 18.28 | 18.50 | 556,052 | -1.66(-8.23%) |