Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 13.14 | 13.97 | 12.79 | 13.78 | 286,430 | +0.58(+4.39%) |
Oct 02, 2024 | 13.42 | 13.66 | 13.20 | 13.20 | 136,177 | -0.30(-2.22%) |
Oct 01, 2024 | 14.30 | 14.30 | 13.28 | 13.50 | 233,424 | -0.68(-4.80%) |
Sep 30, 2024 | 14.81 | 15.26 | 14.06 | 14.18 | 337,466 | -0.63(-4.25%) |
Sep 27, 2024 | 15.30 | 15.40 | 14.66 | 14.81 | 472,191 | -0.55(-3.58%) |
Sep 26, 2024 | 15.94 | 16.00 | 15.07 | 15.36 | 514,262 | -0.48(-3.03%) |
Sep 25, 2024 | 16.16 | 16.24 | 15.70 | 15.84 | 210,381 | -0.42(-2.58%) |
Sep 24, 2024 | 16.59 | 16.69 | 16.19 | 16.26 | 135,032 | -0.28(-1.69%) |
Sep 23, 2024 | 16.59 | 17.08 | 16.47 | 16.54 | 183,347 | +0.10(+0.61%) |
Sep 20, 2024 | 17.16 | 17.37 | 16.44 | 16.44 | 2,467,076 | -0.85(-4.92%) |
Sep 19, 2024 | 17.50 | 17.97 | 17.28 | 17.29 | 233,557 | +0.04(+0.23%) |
Sep 18, 2024 | 17.08 | 17.56 | 16.97 | 17.25 | 188,173 | +0.25(+1.47%) |
Sep 17, 2024 | 17.06 | 17.66 | 16.44 | 17.00 | 185,093 | +0.01(+0.06%) |
Sep 16, 2024 | 17.05 | 17.19 | 16.71 | 16.99 | 110,241 | +0.00(+0.00%) |
Sep 13, 2024 | 17.07 | 17.25 | 16.33 | 16.99 | 205,844 | -0.15(-0.88%) |
Sep 12, 2024 | 17.72 | 17.98 | 17.11 | 17.14 | 132,394 | -0.36(-2.06%) |
Sep 11, 2024 | 17.27 | 17.55 | 16.80 | 17.50 | 147,808 | +0.24(+1.39%) |
Sep 10, 2024 | 17.71 | 17.86 | 17.26 | 17.26 | 105,417 | -0.45(-2.54%) |
Sep 09, 2024 | 17.69 | 18.38 | 17.45 | 17.71 | 161,960 | -0.19(-1.06%) |
Sep 06, 2024 | 17.79 | 18.72 | 17.71 | 17.90 | 135,647 | -0.11(-0.61%) |
Sep 05, 2024 | 18.87 | 18.87 | 17.70 | 18.01 | 116,278 | -0.49(-2.65%) |
Sep 04, 2024 | 18.85 | 19.25 | 18.29 | 18.50 | 77,575 | -0.22(-1.18%) |
Sep 03, 2024 | 18.83 | 19.43 | 18.55 | 18.72 | 85,345 | -0.30(-1.58%) |
Aug 30, 2024 | 18.45 | 19.17 | 18.42 | 19.02 | 71,731 | +0.59(+3.20%) |
Aug 29, 2024 | 18.33 | 18.88 | 18.33 | 18.43 | 77,358 | +0.11(+0.60%) |
Aug 28, 2024 | 19.03 | 19.11 | 18.14 | 18.32 | 107,794 | -0.75(-3.93%) |
Aug 27, 2024 | 19.75 | 19.91 | 19.01 | 19.07 | 140,996 | -0.81(-4.07%) |
Aug 26, 2024 | 19.75 | 20.58 | 19.48 | 19.88 | 279,519 | +0.33(+1.69%) |
Aug 23, 2024 | 18.97 | 20.00 | 18.62 | 19.55 | 144,190 | +0.54(+2.84%) |
Aug 22, 2024 | 19.20 | 19.71 | 18.78 | 19.01 | 176,486 | +0.38(+2.04%) |
Aug 21, 2024 | 19.68 | 19.81 | 18.62 | 18.63 | 89,621 | -0.47(-2.46%) |
Aug 20, 2024 | 19.00 | 19.23 | 18.61 | 19.10 | 160,740 | +0.43(+2.30%) |
Aug 19, 2024 | 18.61 | 18.86 | 18.43 | 18.67 | 121,395 | -0.18(-0.95%) |
Aug 16, 2024 | 18.96 | 19.57 | 18.59 | 18.85 | 134,907 | -0.21(-1.10%) |
Aug 15, 2024 | 19.56 | 20.34 | 19.03 | 19.06 | 261,349 | -1.43(-6.98%) |
Aug 14, 2024 | 20.05 | 20.85 | 19.84 | 20.49 | 95,613 | +0.39(+1.94%) |
Aug 13, 2024 | 19.86 | 20.79 | 19.84 | 20.10 | 136,245 | +0.44(+2.24%) |
Aug 12, 2024 | 18.71 | 19.66 | 18.45 | 19.66 | 125,908 | +0.89(+4.74%) |
Aug 09, 2024 | 19.31 | 20.29 | 18.20 | 18.77 | 216,637 | -0.36(-1.88%) |
Aug 08, 2024 | 18.68 | 19.40 | 18.51 | 19.13 | 87,012 | +0.52(+2.79%) |
Aug 07, 2024 | 19.57 | 19.61 | 18.49 | 18.61 | 173,907 | -0.67(-3.48%) |
Aug 06, 2024 | 18.95 | 19.52 | 18.75 | 19.28 | 135,900 | +0.50(+2.66%) |
Aug 05, 2024 | 18.56 | 19.03 | 17.99 | 18.78 | 92,973 | -0.35(-1.83%) |
Aug 02, 2024 | 19.18 | 19.57 | 18.46 | 19.13 | 97,715 | -0.43(-2.20%) |