Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2024 | 17.90 | 19.02 | 17.76 | 18.49 | 1,255,121 | +1.21(+7.00%) |
Nov 04, 2024 | 17.47 | 18.11 | 16.75 | 17.28 | 865,391 | -0.87(-4.79%) |
Nov 01, 2024 | 18.60 | 18.87 | 17.84 | 18.15 | 851,061 | -0.13(-0.71%) |
Oct 31, 2024 | 19.55 | 19.78 | 18.23 | 18.28 | 524,612 | -1.19(-6.11%) |
Oct 30, 2024 | 19.55 | 20.36 | 19.28 | 19.47 | 457,387 | -0.28(-1.42%) |
Oct 29, 2024 | 20.54 | 20.61 | 19.18 | 19.75 | 1,295,826 | -0.50(-2.47%) |
Oct 28, 2024 | 21.44 | 21.98 | 20.23 | 20.25 | 1,150,768 | -1.08(-5.06%) |
Oct 25, 2024 | 19.24 | 21.36 | 19.20 | 21.33 | 1,811,747 | +1.36(+6.81%) |
Oct 24, 2024 | 17.93 | 20.19 | 17.66 | 19.97 | 2,137,644 | +6.07(+43.67%) |
Oct 23, 2024 | 14.30 | 14.56 | 13.70 | 13.90 | 1,198,242 | -0.57(-3.94%) |
Oct 22, 2024 | 14.35 | 14.50 | 14.12 | 14.47 | 556,605 | -0.11(-0.75%) |
Oct 21, 2024 | 14.60 | 14.80 | 14.20 | 14.58 | 467,445 | -0.26(-1.75%) |
Oct 18, 2024 | 14.84 | 15.06 | 14.67 | 14.84 | 293,936 | -0.05(-0.34%) |
Oct 17, 2024 | 14.98 | 15.02 | 14.48 | 14.89 | 515,271 | -0.07(-0.47%) |
Oct 16, 2024 | 14.94 | 15.13 | 14.64 | 14.96 | 720,296 | +0.23(+1.56%) |
Oct 15, 2024 | 14.78 | 15.32 | 14.41 | 14.73 | 1,178,984 | +0.04(+0.27%) |
Oct 14, 2024 | 14.81 | 15.03 | 13.96 | 14.69 | 1,235,388 | +0.19(+1.31%) |
Oct 11, 2024 | 14.78 | 15.30 | 14.00 | 14.50 | 1,780,255 | -3.09(-17.57%) |
Oct 10, 2024 | 18.10 | 18.17 | 16.66 | 17.59 | 1,170,946 | -0.37(-2.06%) |
Oct 09, 2024 | 18.38 | 18.90 | 17.75 | 17.96 | 606,846 | -0.53(-2.87%) |
Oct 08, 2024 | 18.39 | 18.71 | 17.90 | 18.49 | 412,629 | +0.54(+3.01%) |
Oct 07, 2024 | 19.18 | 19.29 | 17.93 | 17.95 | 664,610 | -1.39(-7.19%) |
Oct 04, 2024 | 18.83 | 19.48 | 18.57 | 19.34 | 836,245 | +1.35(+7.50%) |
Oct 03, 2024 | 18.57 | 19.37 | 17.56 | 17.99 | 763,587 | -1.30(-6.74%) |
Oct 02, 2024 | 19.03 | 19.60 | 18.09 | 19.29 | 1,071,821 | -1.43(-6.90%) |
Oct 01, 2024 | 21.46 | 21.65 | 19.20 | 20.72 | 763,943 | -0.58(-2.72%) |
Sep 30, 2024 | 20.88 | 21.82 | 20.38 | 21.30 | 650,086 | +0.14(+0.66%) |
Sep 27, 2024 | 20.66 | 21.18 | 20.15 | 21.16 | 818,968 | +0.99(+4.91%) |
Sep 26, 2024 | 21.24 | 21.29 | 19.72 | 20.17 | 674,896 | -0.43(-2.09%) |
Sep 25, 2024 | 19.92 | 20.62 | 19.87 | 20.60 | 429,385 | +0.39(+1.93%) |
Sep 24, 2024 | 20.18 | 20.60 | 19.42 | 20.21 | 865,615 | +0.67(+3.43%) |
Sep 23, 2024 | 18.43 | 19.54 | 18.33 | 19.54 | 958,291 | +1.78(+10.02%) |
Sep 20, 2024 | 18.29 | 18.60 | 17.43 | 17.76 | 469,675 | -0.88(-4.72%) |
Sep 19, 2024 | 17.20 | 18.69 | 17.00 | 18.64 | 640,253 | +2.42(+14.92%) |
Sep 18, 2024 | 16.62 | 17.42 | 16.20 | 16.22 | 1,208,917 | -0.12(-0.73%) |
Sep 17, 2024 | 16.60 | 17.30 | 16.16 | 16.34 | 501,750 | +0.14(+0.86%) |
Sep 16, 2024 | 16.55 | 16.64 | 15.73 | 16.20 | 430,902 | -0.50(-2.99%) |
Sep 13, 2024 | 16.35 | 17.02 | 16.14 | 16.70 | 467,154 | +0.05(+0.30%) |
Sep 12, 2024 | 15.95 | 16.87 | 15.83 | 16.65 | 469,998 | +0.22(+1.34%) |
Sep 11, 2024 | 15.88 | 16.45 | 14.81 | 16.43 | 1,190,163 | +0.31(+1.92%) |
Sep 10, 2024 | 15.31 | 16.17 | 15.10 | 16.12 | 682,830 | +1.33(+8.99%) |
Sep 09, 2024 | 14.78 | 15.25 | 14.45 | 14.79 | 802,588 | +0.76(+5.42%) |
Sep 06, 2024 | 17.16 | 17.37 | 14.00 | 14.03 | 1,068,650 | -2.86(-16.93%) |
Sep 05, 2024 | 16.00 | 17.55 | 15.86 | 16.89 | 1,042,083 | +1.51(+9.82%) |
Sep 04, 2024 | 14.19 | 15.75 | 14.19 | 15.38 | 685,950 | +1.18(+8.31%) |