Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 15.59 | 16.75 | 15.33 | 16.56 | 433,026 | +1.08(+6.98%) |
Oct 10, 2024 | 15.22 | 15.49 | 14.79 | 15.48 | 229,609 | -0.08(-0.51%) |
Oct 09, 2024 | 15.44 | 16.18 | 15.37 | 15.56 | 185,000 | +0.04(+0.26%) |
Oct 08, 2024 | 15.47 | 15.70 | 14.90 | 15.52 | 296,359 | +0.07(+0.45%) |
Oct 07, 2024 | 15.49 | 15.92 | 15.29 | 15.45 | 303,484 | -0.12(-0.77%) |
Oct 04, 2024 | 16.27 | 16.61 | 15.55 | 15.57 | 370,685 | -0.11(-0.70%) |
Oct 03, 2024 | 15.30 | 15.80 | 15.18 | 15.68 | 251,762 | +0.20(+1.29%) |
Oct 02, 2024 | 15.35 | 16.10 | 15.16 | 15.48 | 366,339 | -0.01(-0.06%) |
Oct 01, 2024 | 16.78 | 16.88 | 15.31 | 15.49 | 628,670 | -1.28(-7.63%) |
Sep 30, 2024 | 15.67 | 16.84 | 15.40 | 16.77 | 973,238 | +0.86(+5.41%) |
Sep 27, 2024 | 16.30 | 16.54 | 15.50 | 15.91 | 342,253 | -0.05(-0.31%) |
Sep 26, 2024 | 15.82 | 16.07 | 15.21 | 15.96 | 383,007 | +0.55(+3.57%) |
Sep 25, 2024 | 15.48 | 15.85 | 15.00 | 15.41 | 605,610 | -0.07(-0.45%) |
Sep 24, 2024 | 15.33 | 15.51 | 14.80 | 15.48 | 539,426 | +0.02(+0.13%) |
Sep 23, 2024 | 14.11 | 15.52 | 13.92 | 15.46 | 776,096 | +1.51(+10.82%) |
Sep 20, 2024 | 13.02 | 14.08 | 13.02 | 13.95 | 1,561,426 | -0.36(-2.52%) |
Sep 19, 2024 | 13.94 | 14.78 | 13.81 | 14.31 | 932,611 | +0.57(+4.15%) |
Sep 18, 2024 | 14.74 | 14.98 | 13.66 | 13.74 | 770,796 | -1.03(-6.97%) |
Sep 17, 2024 | 15.37 | 15.97 | 14.60 | 14.77 | 664,958 | -0.21(-1.40%) |
Sep 16, 2024 | 15.68 | 15.75 | 14.76 | 14.98 | 394,254 | -0.72(-4.59%) |
Sep 13, 2024 | 15.79 | 16.15 | 15.51 | 15.70 | 341,694 | +0.22(+1.42%) |
Sep 12, 2024 | 15.52 | 16.08 | 15.21 | 15.48 | 351,573 | +0.23(+1.51%) |
Sep 11, 2024 | 14.41 | 15.49 | 14.33 | 15.25 | 345,135 | +0.73(+5.03%) |
Sep 10, 2024 | 14.34 | 14.56 | 13.91 | 14.52 | 245,386 | +0.25(+1.75%) |
Sep 09, 2024 | 14.01 | 14.69 | 14.01 | 14.27 | 377,050 | +0.20(+1.42%) |
Sep 06, 2024 | 14.90 | 15.04 | 13.90 | 14.07 | 531,890 | -0.94(-6.26%) |
Sep 05, 2024 | 15.31 | 15.65 | 14.90 | 15.01 | 332,664 | -0.45(-2.91%) |
Sep 04, 2024 | 15.70 | 16.25 | 15.43 | 15.46 | 290,416 | -0.45(-2.83%) |
Sep 03, 2024 | 16.90 | 17.19 | 15.81 | 15.91 | 476,362 | -1.37(-7.93%) |
Aug 30, 2024 | 17.47 | 17.62 | 16.75 | 17.28 | 576,726 | +0.10(+0.58%) |
Aug 29, 2024 | 17.78 | 18.71 | 17.12 | 17.18 | 901,165 | -0.54(-3.05%) |
Aug 28, 2024 | 19.22 | 19.40 | 17.36 | 17.72 | 662,487 | -1.78(-9.13%) |
Aug 27, 2024 | 18.54 | 19.80 | 18.37 | 19.50 | 386,560 | +0.61(+3.23%) |
Aug 26, 2024 | 19.39 | 19.43 | 18.75 | 18.89 | 278,602 | -0.25(-1.31%) |
Aug 23, 2024 | 17.90 | 19.16 | 17.80 | 19.14 | 354,899 | +1.30(+7.29%) |
Aug 22, 2024 | 18.63 | 19.39 | 17.75 | 17.84 | 361,630 | -0.65(-3.52%) |
Aug 21, 2024 | 18.45 | 18.70 | 17.85 | 18.49 | 263,000 | +0.13(+0.71%) |
Aug 20, 2024 | 18.72 | 19.55 | 17.53 | 18.36 | 653,709 | -0.33(-1.77%) |
Aug 19, 2024 | 17.09 | 18.70 | 17.01 | 18.69 | 609,673 | +1.63(+9.55%) |
Aug 16, 2024 | 17.27 | 17.60 | 16.85 | 17.06 | 302,907 | -0.06(-0.35%) |
Aug 15, 2024 | 16.59 | 17.19 | 15.67 | 17.12 | 560,610 | +0.63(+3.82%) |
Aug 14, 2024 | 16.55 | 17.19 | 16.26 | 16.49 | 594,399 | +0.06(+0.37%) |
Aug 13, 2024 | 18.72 | 19.35 | 15.78 | 16.43 | 1,290,549 | -2.04(-11.04%) |
Aug 12, 2024 | 19.20 | 20.11 | 17.96 | 18.47 | 899,773 | -0.08(-0.43%) |
Aug 09, 2024 | 20.50 | 21.10 | 17.11 | 18.55 | 1,720,059 | +2.18(+13.28%) |
Aug 08, 2024 | 15.81 | 16.43 | 15.60 | 16.38 | 559,125 | +0.91(+5.92%) |
Aug 07, 2024 | 17.00 | 17.25 | 15.33 | 15.46 | 403,215 | -1.18(-7.09%) |
Aug 06, 2024 | 16.00 | 17.00 | 15.50 | 16.64 | 472,639 | +0.80(+5.05%) |
Aug 05, 2024 | 14.60 | 16.40 | 13.56 | 15.84 | 657,698 | -0.93(-5.55%) |
Aug 02, 2024 | 16.91 | 17.63 | 16.23 | 16.77 | 549,168 | -1.27(-7.04%) |