Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 16.66 | 17.00 | 16.66 | 16.80 | 30,319 | -0.23(-1.35%) |
Sep 27, 2024 | 16.94 | 17.17 | 16.86 | 17.03 | 14,572 | -0.04(-0.23%) |
Sep 26, 2024 | 17.16 | 17.17 | 16.89 | 17.07 | 24,553 | +0.01(+0.06%) |
Sep 25, 2024 | 17.15 | 17.22 | 17.00 | 17.06 | 30,949 | -0.08(-0.47%) |
Sep 24, 2024 | 17.00 | 17.22 | 16.66 | 17.14 | 89,481 | +0.24(+1.42%) |
Sep 23, 2024 | 16.48 | 17.05 | 16.37 | 16.90 | 94,696 | +0.90(+5.62%) |
Sep 20, 2024 | 16.09 | 16.50 | 15.85 | 16.00 | 122,486 | -0.30(-1.84%) |
Sep 19, 2024 | 16.45 | 16.66 | 16.00 | 16.30 | 46,117 | -0.03(-0.18%) |
Sep 18, 2024 | 16.64 | 16.75 | 16.33 | 16.33 | 19,098 | -0.22(-1.33%) |
Sep 17, 2024 | 16.75 | 16.80 | 16.39 | 16.55 | 18,457 | -0.10(-0.60%) |
Sep 16, 2024 | 16.38 | 17.00 | 16.27 | 16.65 | 51,427 | +0.48(+2.97%) |
Sep 13, 2024 | 16.00 | 16.37 | 15.90 | 16.17 | 22,965 | +0.25(+1.57%) |
Sep 12, 2024 | 16.63 | 16.68 | 15.92 | 15.92 | 16,653 | -0.58(-3.52%) |
Sep 11, 2024 | 16.45 | 16.57 | 16.32 | 16.50 | 12,519 | +0.08(+0.49%) |
Sep 10, 2024 | 16.34 | 16.70 | 16.06 | 16.42 | 28,032 | +0.20(+1.23%) |
Sep 09, 2024 | 16.07 | 16.43 | 15.95 | 16.22 | 15,808 | +0.13(+0.81%) |
Sep 06, 2024 | 15.70 | 16.28 | 15.70 | 16.09 | 14,118 | +0.29(+1.84%) |
Sep 05, 2024 | 15.89 | 16.08 | 15.62 | 15.80 | 19,832 | -0.06(-0.38%) |
Sep 04, 2024 | 15.62 | 15.96 | 15.62 | 15.86 | 9,304 | +0.26(+1.67%) |
Sep 03, 2024 | 16.20 | 16.23 | 15.43 | 15.60 | 50,961 | -1.04(-6.25%) |
Aug 30, 2024 | 16.94 | 16.94 | 16.44 | 16.64 | 20,355 | -0.32(-1.89%) |
Aug 29, 2024 | 16.84 | 17.09 | 16.71 | 16.96 | 22,385 | +0.44(+2.66%) |
Aug 28, 2024 | 16.47 | 16.62 | 16.40 | 16.52 | 14,689 | +0.12(+0.73%) |
Aug 27, 2024 | 16.84 | 16.84 | 16.32 | 16.40 | 20,437 | -0.36(-2.15%) |
Aug 26, 2024 | 16.15 | 16.89 | 16.12 | 16.76 | 29,112 | +0.71(+4.42%) |
Aug 23, 2024 | 15.72 | 16.15 | 15.67 | 16.05 | 40,856 | +0.55(+3.55%) |
Aug 22, 2024 | 15.26 | 15.55 | 15.26 | 15.50 | 13,449 | +0.18(+1.17%) |
Aug 21, 2024 | 15.13 | 15.49 | 15.08 | 15.32 | 24,159 | +0.30(+2.00%) |
Aug 20, 2024 | 14.75 | 15.13 | 14.66 | 15.02 | 39,102 | +0.27(+1.83%) |
Aug 19, 2024 | 14.48 | 14.75 | 14.40 | 14.75 | 27,570 | +0.43(+3.00%) |
Aug 16, 2024 | 14.41 | 14.69 | 14.28 | 14.32 | 27,325 | -0.17(-1.17%) |
Aug 15, 2024 | 14.60 | 14.70 | 14.44 | 14.49 | 23,196 | -0.04(-0.28%) |
Aug 14, 2024 | 14.60 | 14.69 | 14.50 | 14.53 | 13,399 | +0.00(+0.00%) |
Aug 13, 2024 | 14.60 | 14.70 | 14.45 | 14.53 | 16,505 | -0.16(-1.09%) |
Aug 12, 2024 | 14.65 | 14.89 | 14.55 | 14.69 | 19,468 | +0.05(+0.34%) |
Aug 09, 2024 | 14.80 | 14.80 | 14.60 | 14.64 | 14,754 | -0.06(-0.41%) |
Aug 08, 2024 | 14.77 | 14.93 | 14.59 | 14.70 | 13,382 | -0.06(-0.41%) |
Aug 07, 2024 | 15.03 | 15.03 | 14.72 | 14.76 | 10,063 | -0.19(-1.27%) |
Aug 06, 2024 | 14.76 | 15.10 | 14.57 | 14.95 | 18,906 | +0.19(+1.29%) |
Aug 05, 2024 | 14.51 | 14.86 | 14.20 | 14.76 | 41,870 | -0.12(-0.81%) |
Aug 02, 2024 | 14.91 | 15.20 | 14.84 | 14.88 | 20,541 | +0.07(+0.47%) |