Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 15.66 | 15.77 | 15.64 | 15.75 | 358,207 | +0.15(+0.96%) |
Oct 03, 2024 | 15.45 | 15.62 | 15.45 | 15.60 | 94,223 | -0.15(-0.95%) |
Oct 02, 2024 | 15.81 | 15.85 | 15.75 | 15.75 | 170,295 | -0.11(-0.69%) |
Oct 01, 2024 | 16.05 | 16.05 | 15.76 | 15.86 | 290,616 | -0.25(-1.55%) |
Sep 30, 2024 | 16.19 | 16.21 | 16.05 | 16.11 | 469,465 | -0.30(-1.83%) |
Sep 27, 2024 | 16.53 | 16.64 | 16.13 | 16.41 | 218,778 | +0.29(+1.80%) |
Sep 26, 2024 | 16.07 | 16.15 | 15.97 | 16.12 | 527,103 | +0.65(+4.20%) |
Sep 25, 2024 | 15.72 | 15.74 | 15.46 | 15.47 | 241,530 | -0.34(-2.15%) |
Sep 24, 2024 | 15.82 | 15.86 | 15.75 | 15.81 | 371,054 | +0.29(+1.87%) |
Sep 23, 2024 | 15.41 | 15.57 | 15.37 | 15.52 | 391,875 | +0.22(+1.44%) |
Sep 20, 2024 | 15.32 | 15.35 | 15.21 | 15.30 | 627,575 | -0.30(-1.92%) |
Sep 19, 2024 | 16.39 | 16.43 | 15.50 | 15.60 | 303,747 | -0.39(-2.44%) |
Sep 18, 2024 | 16.01 | 16.16 | 15.92 | 15.99 | 128,851 | +0.22(+1.40%) |
Sep 17, 2024 | 15.88 | 15.94 | 15.75 | 15.77 | 177,429 | +0.07(+0.45%) |
Sep 16, 2024 | 15.68 | 15.72 | 15.58 | 15.70 | 666,882 | +0.06(+0.38%) |
Sep 13, 2024 | 15.64 | 15.72 | 15.61 | 15.64 | 894,703 | +0.25(+1.62%) |
Sep 12, 2024 | 15.27 | 15.40 | 15.23 | 15.39 | 386,136 | -0.02(-0.13%) |
Sep 11, 2024 | 15.32 | 15.50 | 15.13 | 15.41 | 457,185 | +0.11(+0.72%) |
Sep 10, 2024 | 15.44 | 15.44 | 15.13 | 15.30 | 969,026 | -0.76(-4.73%) |
Sep 09, 2024 | 15.95 | 16.11 | 15.92 | 16.06 | 423,180 | -0.08(-0.50%) |
Sep 06, 2024 | 16.37 | 16.45 | 16.08 | 16.14 | 779,147 | -0.46(-2.77%) |
Sep 05, 2024 | 16.73 | 16.75 | 16.52 | 16.60 | 313,249 | +0.09(+0.55%) |
Sep 04, 2024 | 16.42 | 16.59 | 16.40 | 16.51 | 209,806 | -0.14(-0.84%) |
Sep 03, 2024 | 16.87 | 16.88 | 16.65 | 16.65 | 427,234 | -0.61(-3.53%) |
Aug 30, 2024 | 17.20 | 17.26 | 17.14 | 17.26 | 187,919 | +0.12(+0.70%) |
Aug 29, 2024 | 17.28 | 17.30 | 17.12 | 17.14 | 90,884 | -0.07(-0.41%) |
Aug 28, 2024 | 17.26 | 17.30 | 17.12 | 17.21 | 130,206 | -0.22(-1.26%) |
Aug 27, 2024 | 17.52 | 17.54 | 17.41 | 17.43 | 168,192 | +0.04(+0.23%) |
Aug 26, 2024 | 17.36 | 17.40 | 17.33 | 17.39 | 315,703 | +0.05(+0.29%) |
Aug 23, 2024 | 17.12 | 17.39 | 17.12 | 17.34 | 343,740 | +0.30(+1.79%) |
Aug 22, 2024 | 17.16 | 17.16 | 17.02 | 17.04 | 296,780 | -0.22(-1.30%) |
Aug 21, 2024 | 17.11 | 17.26 | 17.09 | 17.26 | 960,534 | +0.41(+2.43%) |
Aug 20, 2024 | 16.79 | 16.90 | 16.77 | 16.85 | 351,287 | +0.06(+0.36%) |
Aug 19, 2024 | 16.71 | 16.84 | 16.71 | 16.79 | 242,008 | +0.28(+1.70%) |
Aug 16, 2024 | 16.47 | 16.56 | 16.43 | 16.51 | 295,183 | +0.19(+1.16%) |
Aug 15, 2024 | 16.32 | 16.39 | 16.28 | 16.32 | 468,370 | +0.33(+2.06%) |
Aug 14, 2024 | 15.98 | 16.03 | 15.96 | 15.99 | 480,666 | +0.19(+1.20%) |
Aug 13, 2024 | 15.64 | 15.80 | 15.64 | 15.80 | 457,081 | +0.17(+1.09%) |
Aug 12, 2024 | 15.65 | 15.70 | 15.58 | 15.63 | 338,529 | -0.14(-0.89%) |
Aug 09, 2024 | 15.68 | 15.78 | 15.64 | 15.77 | 414,335 | -0.03(-0.19%) |
Aug 08, 2024 | 15.70 | 15.83 | 15.64 | 15.80 | 325,233 | +0.24(+1.54%) |
Aug 07, 2024 | 15.80 | 15.87 | 15.56 | 15.56 | 2,112,583 | +0.16(+1.04%) |
Aug 06, 2024 | 15.37 | 15.50 | 15.31 | 15.40 | 3,580,921 | -0.10(-0.65%) |
Aug 05, 2024 | 15.39 | 15.60 | 15.36 | 15.50 | 2,371,546 | -0.34(-2.15%) |
Aug 02, 2024 | 15.81 | 15.86 | 15.75 | 15.84 | 1,782,119 | -0.07(-0.44%) |