Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 15.00 | 15.60 | 15.00 | 15.58 | 153,067 | +0.58(+3.87%) |
Oct 10, 2024 | 15.03 | 15.27 | 14.73 | 15.00 | 205,568 | -0.08(-0.53%) |
Oct 09, 2024 | 15.11 | 15.33 | 14.94 | 15.08 | 225,051 | -0.02(-0.13%) |
Oct 08, 2024 | 15.20 | 15.40 | 14.89 | 15.10 | 293,411 | +0.01(+0.07%) |
Oct 07, 2024 | 15.14 | 15.22 | 15.04 | 15.09 | 171,255 | -0.20(-1.31%) |
Oct 04, 2024 | 15.41 | 15.59 | 15.07 | 15.29 | 159,578 | +0.04(+0.26%) |
Oct 03, 2024 | 15.45 | 15.45 | 15.21 | 15.25 | 188,019 | -0.30(-1.93%) |
Oct 02, 2024 | 15.21 | 15.60 | 14.95 | 15.55 | 211,374 | +0.26(+1.70%) |
Oct 01, 2024 | 15.59 | 15.59 | 15.21 | 15.29 | 268,363 | -0.33(-2.11%) |
Sep 30, 2024 | 15.25 | 15.91 | 15.25 | 15.62 | 328,891 | +0.30(+1.96%) |
Sep 27, 2024 | 15.56 | 15.96 | 15.30 | 15.32 | 231,861 | -0.06(-0.39%) |
Sep 26, 2024 | 15.71 | 15.71 | 15.30 | 15.38 | 154,388 | -0.01(-0.06%) |
Sep 25, 2024 | 15.69 | 15.69 | 15.20 | 15.39 | 252,803 | -0.22(-1.41%) |
Sep 24, 2024 | 15.88 | 15.88 | 15.54 | 15.61 | 115,973 | -0.30(-1.89%) |
Sep 23, 2024 | 16.13 | 16.22 | 15.75 | 15.91 | 128,942 | -0.30(-1.85%) |
Sep 20, 2024 | 16.08 | 16.29 | 15.96 | 16.21 | 337,758 | -0.09(-0.55%) |
Sep 19, 2024 | 16.61 | 16.68 | 16.23 | 16.30 | 142,086 | +0.16(+0.99%) |
Sep 18, 2024 | 16.17 | 16.65 | 15.78 | 16.14 | 200,285 | -0.08(-0.49%) |
Sep 17, 2024 | 16.50 | 16.93 | 16.20 | 16.22 | 184,026 | -0.31(-1.88%) |
Sep 16, 2024 | 16.69 | 16.91 | 16.45 | 16.53 | 230,000 | -0.23(-1.37%) |
Sep 13, 2024 | 17.28 | 17.32 | 16.49 | 16.76 | 233,933 | -0.25(-1.47%) |
Sep 12, 2024 | 17.23 | 17.37 | 16.96 | 17.01 | 177,250 | -0.39(-2.24%) |
Sep 11, 2024 | 16.16 | 17.55 | 15.91 | 17.40 | 417,170 | +1.06(+6.49%) |
Sep 10, 2024 | 15.93 | 16.41 | 15.73 | 16.34 | 203,646 | +0.32(+2.00%) |
Sep 09, 2024 | 16.11 | 16.46 | 15.97 | 16.02 | 217,229 | -0.22(-1.35%) |
Sep 06, 2024 | 17.14 | 17.14 | 15.93 | 16.24 | 249,807 | -0.79(-4.64%) |
Sep 05, 2024 | 16.57 | 17.16 | 16.29 | 17.03 | 275,195 | +0.43(+2.59%) |
Sep 04, 2024 | 16.70 | 17.13 | 16.56 | 16.60 | 183,524 | -0.13(-0.78%) |
Sep 03, 2024 | 17.21 | 17.38 | 16.72 | 16.73 | 235,866 | -0.71(-4.07%) |
Aug 30, 2024 | 17.44 | 17.63 | 17.09 | 17.44 | 411,810 | +0.07(+0.40%) |
Aug 29, 2024 | 17.45 | 17.67 | 17.19 | 17.37 | 257,845 | +0.12(+0.70%) |
Aug 28, 2024 | 17.50 | 17.60 | 17.15 | 17.25 | 232,266 | -0.24(-1.37%) |
Aug 27, 2024 | 17.25 | 17.60 | 17.07 | 17.49 | 149,016 | +0.17(+0.98%) |
Aug 26, 2024 | 17.42 | 17.55 | 17.25 | 17.32 | 270,847 | +0.03(+0.17%) |
Aug 23, 2024 | 16.77 | 17.34 | 16.71 | 17.29 | 248,450 | +0.63(+3.78%) |
Aug 22, 2024 | 16.65 | 17.12 | 16.45 | 16.66 | 238,063 | +0.04(+0.24%) |
Aug 21, 2024 | 16.51 | 16.71 | 16.32 | 16.62 | 198,014 | +0.26(+1.59%) |
Aug 20, 2024 | 16.50 | 16.61 | 16.14 | 16.36 | 168,777 | -0.07(-0.43%) |
Aug 19, 2024 | 16.13 | 16.47 | 15.92 | 16.43 | 188,422 | +0.29(+1.80%) |
Aug 16, 2024 | 16.30 | 16.57 | 16.05 | 16.14 | 163,214 | -0.18(-1.10%) |
Aug 15, 2024 | 16.00 | 16.41 | 15.78 | 16.32 | 211,348 | +0.67(+4.28%) |
Aug 14, 2024 | 15.64 | 15.69 | 15.18 | 15.65 | 163,946 | +0.11(+0.71%) |
Aug 13, 2024 | 16.25 | 16.25 | 15.47 | 15.54 | 188,893 | -0.50(-3.12%) |
Aug 12, 2024 | 16.10 | 16.23 | 15.89 | 16.04 | 156,724 | -0.13(-0.80%) |
Aug 09, 2024 | 16.80 | 16.84 | 15.77 | 16.17 | 410,230 | -0.75(-4.43%) |
Aug 08, 2024 | 16.87 | 17.48 | 16.76 | 16.92 | 474,045 | +0.31(+1.87%) |
Aug 07, 2024 | 17.45 | 17.51 | 16.14 | 16.61 | 565,389 | -0.83(-4.76%) |
Aug 06, 2024 | 16.42 | 17.62 | 15.58 | 17.44 | 1,176,739 | +2.85(+19.53%) |
Aug 05, 2024 | 14.52 | 14.71 | 14.14 | 14.59 | 377,607 | -0.65(-4.27%) |
Aug 02, 2024 | 15.09 | 15.76 | 15.06 | 15.24 | 248,798 | -0.53(-3.36%) |