Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 19.39 | 19.59 | 18.81 | 19.32 | 807,599 | -0.44(-2.23%) |
Oct 04, 2024 | 19.43 | 20.18 | 19.22 | 19.76 | 1,124,107 | +0.66(+3.46%) |
Oct 03, 2024 | 21.06 | 21.25 | 18.95 | 19.10 | 1,407,054 | -2.00(-9.48%) |
Oct 02, 2024 | 22.43 | 23.15 | 20.50 | 21.10 | 1,848,962 | -0.86(-3.92%) |
Oct 01, 2024 | 19.35 | 22.33 | 19.06 | 21.96 | 7,285,303 | +5.14(+30.56%) |
Sep 30, 2024 | 16.76 | 17.16 | 16.51 | 16.82 | 1,011,396 | +0.09(+0.54%) |
Sep 27, 2024 | 16.81 | 17.29 | 16.72 | 16.73 | 592,496 | +0.00(+0.00%) |
Sep 26, 2024 | 16.66 | 16.99 | 16.49 | 16.73 | 435,122 | +0.23(+1.39%) |
Sep 25, 2024 | 16.55 | 16.66 | 16.27 | 16.50 | 499,726 | +0.00(+0.00%) |
Sep 24, 2024 | 17.14 | 17.17 | 16.45 | 16.50 | 672,032 | -0.44(-2.60%) |
Sep 23, 2024 | 16.27 | 17.04 | 16.18 | 16.94 | 632,305 | +0.66(+4.05%) |
Sep 20, 2024 | 15.57 | 16.57 | 15.46 | 16.28 | 1,877,171 | +0.48(+3.04%) |
Sep 19, 2024 | 15.82 | 15.95 | 15.56 | 15.80 | 486,189 | +0.24(+1.54%) |
Sep 18, 2024 | 15.83 | 16.14 | 15.35 | 15.56 | 484,005 | -0.36(-2.26%) |
Sep 17, 2024 | 15.45 | 15.92 | 15.22 | 15.92 | 467,788 | +0.59(+3.85%) |
Sep 16, 2024 | 15.41 | 15.48 | 15.01 | 15.33 | 403,422 | -0.09(-0.58%) |
Sep 13, 2024 | 15.50 | 15.66 | 15.03 | 15.42 | 547,534 | +0.17(+1.11%) |
Sep 12, 2024 | 14.67 | 15.42 | 14.65 | 15.25 | 573,138 | +0.74(+5.10%) |
Sep 11, 2024 | 14.18 | 14.54 | 13.84 | 14.51 | 564,045 | +0.19(+1.33%) |
Sep 10, 2024 | 14.55 | 14.82 | 14.20 | 14.32 | 519,123 | -0.21(-1.45%) |
Sep 09, 2024 | 15.21 | 15.25 | 14.53 | 14.53 | 436,344 | -0.80(-5.22%) |
Sep 06, 2024 | 15.72 | 16.00 | 15.19 | 15.33 | 370,303 | -0.47(-2.97%) |
Sep 05, 2024 | 16.61 | 16.71 | 15.70 | 15.80 | 464,919 | -0.56(-3.42%) |
Sep 04, 2024 | 16.06 | 16.69 | 15.92 | 16.36 | 678,005 | +0.16(+0.99%) |
Sep 03, 2024 | 15.08 | 16.36 | 15.08 | 16.20 | 1,202,422 | +1.07(+7.07%) |
Aug 30, 2024 | 14.84 | 15.15 | 14.57 | 15.13 | 595,680 | +0.37(+2.51%) |
Aug 29, 2024 | 14.74 | 14.84 | 14.33 | 14.76 | 507,048 | +0.12(+0.82%) |
Aug 28, 2024 | 14.33 | 14.67 | 14.15 | 14.64 | 518,177 | +0.29(+2.02%) |
Aug 27, 2024 | 14.01 | 14.36 | 13.81 | 14.35 | 403,787 | +0.30(+2.14%) |
Aug 26, 2024 | 13.61 | 14.19 | 13.59 | 14.05 | 349,003 | +0.58(+4.31%) |
Aug 23, 2024 | 13.41 | 13.83 | 13.28 | 13.47 | 416,635 | +0.15(+1.13%) |
Aug 22, 2024 | 13.39 | 13.62 | 13.18 | 13.32 | 262,696 | -0.05(-0.37%) |
Aug 21, 2024 | 13.42 | 13.52 | 13.16 | 13.37 | 336,588 | +0.19(+1.44%) |
Aug 20, 2024 | 13.44 | 13.47 | 13.05 | 13.18 | 285,006 | -0.35(-2.59%) |
Aug 19, 2024 | 13.34 | 13.61 | 13.15 | 13.53 | 341,390 | +0.27(+2.04%) |
Aug 16, 2024 | 13.39 | 13.69 | 13.20 | 13.26 | 276,154 | -0.16(-1.19%) |
Aug 15, 2024 | 13.19 | 13.57 | 13.03 | 13.42 | 443,700 | +0.70(+5.50%) |
Aug 14, 2024 | 12.77 | 12.89 | 12.44 | 12.72 | 395,750 | +0.06(+0.47%) |
Aug 13, 2024 | 12.39 | 12.69 | 12.19 | 12.66 | 414,447 | +0.34(+2.76%) |
Aug 12, 2024 | 12.46 | 12.67 | 12.19 | 12.32 | 723,736 | -0.16(-1.28%) |
Aug 09, 2024 | 12.92 | 13.01 | 12.00 | 12.48 | 735,763 | -0.39(-3.03%) |
Aug 08, 2024 | 13.12 | 13.27 | 12.81 | 12.87 | 468,359 | -0.12(-0.92%) |
Aug 07, 2024 | 13.57 | 13.76 | 12.96 | 12.99 | 500,322 | -0.41(-3.06%) |
Aug 06, 2024 | 13.45 | 13.72 | 13.32 | 13.40 | 554,027 | -0.03(-0.22%) |
Aug 05, 2024 | 13.79 | 13.95 | 13.35 | 13.43 | 845,284 | -1.17(-8.01%) |
Aug 02, 2024 | 14.44 | 14.69 | 14.08 | 14.60 | 757,943 | -0.15(-1.02%) |