Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 14.21 | 14.38 | 14.06 | 14.20 | 46,598 | -0.08(-0.56%) |
Oct 04, 2024 | 14.44 | 14.55 | 14.28 | 14.28 | 24,545 | -0.35(-2.42%) |
Oct 03, 2024 | 14.72 | 14.73 | 14.59 | 14.63 | 19,558 | +0.34(+2.41%) |
Oct 02, 2024 | 14.33 | 14.42 | 14.27 | 14.29 | 19,171 | -0.51(-3.45%) |
Oct 01, 2024 | 15.05 | 15.14 | 14.80 | 14.80 | 40,037 | -0.20(-1.33%) |
Sep 30, 2024 | 14.75 | 15.14 | 14.75 | 15.00 | 18,477 | +0.43(+2.92%) |
Sep 27, 2024 | 14.48 | 14.62 | 14.43 | 14.57 | 2,663 | +0.05(+0.38%) |
Sep 26, 2024 | 14.56 | 14.74 | 14.35 | 14.52 | 16,635 | -1.16(-7.40%) |
Sep 25, 2024 | 15.50 | 15.77 | 15.46 | 15.68 | 7,860 | +0.40(+2.60%) |
Sep 24, 2024 | 15.67 | 15.68 | 15.27 | 15.28 | 16,676 | -1.15(-7.02%) |
Sep 23, 2024 | 16.35 | 16.46 | 16.35 | 16.44 | 13,956 | -0.14(-0.83%) |
Sep 20, 2024 | 16.69 | 16.69 | 16.57 | 16.57 | 2,245 | -0.01(-0.04%) |
Sep 19, 2024 | 16.66 | 16.86 | 16.52 | 16.58 | 5,091 | -0.72(-4.14%) |
Sep 18, 2024 | 17.16 | 17.30 | 17.16 | 17.30 | 1,224 | +0.16(+0.94%) |
Sep 17, 2024 | 17.16 | 17.19 | 17.14 | 17.14 | 18,263 | -0.07(-0.43%) |
Sep 16, 2024 | 17.24 | 17.24 | 17.18 | 17.21 | 653 | -0.03(-0.20%) |
Sep 13, 2024 | 17.33 | 17.33 | 17.25 | 17.25 | 7,087 | -0.26(-1.50%) |
Sep 12, 2024 | 17.73 | 17.73 | 17.51 | 17.51 | 4,489 | -0.28(-1.56%) |
Sep 11, 2024 | 18.00 | 18.36 | 17.79 | 17.79 | 7,831 | -0.23(-1.28%) |
Sep 10, 2024 | 18.11 | 18.14 | 18.02 | 18.02 | 634 | +0.12(+0.66%) |
Sep 09, 2024 | 18.08 | 18.08 | 17.84 | 17.90 | 4,760 | -0.29(-1.58%) |
Sep 06, 2024 | 18.07 | 18.18 | 18.07 | 18.18 | 2,272 | +0.65(+3.68%) |
Sep 05, 2024 | 17.50 | 17.55 | 17.50 | 17.54 | 1,199 | -0.02(-0.13%) |
Sep 04, 2024 | 17.73 | 17.73 | 17.38 | 17.56 | 7,169 | -0.01(-0.06%) |
Sep 03, 2024 | 17.25 | 17.58 | 17.25 | 17.57 | 18,262 | +0.72(+4.27%) |
Aug 30, 2024 | 16.77 | 16.85 | 16.77 | 16.85 | 560 | -0.06(-0.35%) |
Aug 29, 2024 | 16.77 | 16.91 | 16.77 | 16.91 | 1,380 | -0.02(-0.09%) |
Aug 28, 2024 | 16.86 | 17.00 | 16.86 | 16.92 | 1,696 | +0.21(+1.27%) |
Aug 27, 2024 | 16.76 | 16.76 | 16.67 | 16.71 | 1,630 | -0.02(-0.13%) |
Aug 26, 2024 | 16.76 | 16.76 | 16.73 | 16.73 | 516 | +0.28(+1.70%) |
Aug 23, 2024 | 16.52 | 16.54 | 16.39 | 16.45 | 1,759 | -0.56(-3.31%) |
Aug 22, 2024 | 16.81 | 17.02 | 16.81 | 17.02 | 19,801 | +0.44(+2.65%) |
Aug 21, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 336 | -0.12(-0.69%) |
Aug 20, 2024 | 16.67 | 16.73 | 16.67 | 16.69 | 15,623 | +0.22(+1.32%) |
Aug 19, 2024 | 16.55 | 16.60 | 16.43 | 16.48 | 18,500 | -0.34(-2.02%) |
Aug 16, 2024 | 16.97 | 16.97 | 16.78 | 16.82 | 1,918 | -0.37(-2.14%) |
Aug 15, 2024 | 17.30 | 17.30 | 17.12 | 17.18 | 4,824 | -0.39(-2.20%) |
Aug 14, 2024 | 17.36 | 17.66 | 17.36 | 17.57 | 20,414 | +0.19(+1.08%) |
Aug 13, 2024 | 17.60 | 17.60 | 17.38 | 17.38 | 726 | -0.35(-1.95%) |
Aug 12, 2024 | 17.76 | 17.83 | 17.73 | 17.73 | 10,706 | -0.15(-0.83%) |
Aug 09, 2024 | 17.86 | 18.00 | 17.79 | 17.88 | 8,618 | -0.17(-0.94%) |
Aug 08, 2024 | 18.40 | 18.40 | 17.98 | 18.05 | 38,862 | -0.74(-3.96%) |
Aug 07, 2024 | 18.36 | 18.82 | 18.24 | 18.79 | 14,471 | -0.33(-1.74%) |
Aug 06, 2024 | 19.42 | 19.42 | 18.86 | 19.12 | 8,582 | -0.21(-1.10%) |
Aug 05, 2024 | 20.28 | 20.28 | 19.12 | 19.34 | 12,802 | +1.07(+5.83%) |
Aug 02, 2024 | 18.29 | 18.46 | 18.24 | 18.27 | 4,376 | +0.56(+3.16%) |