Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 15.35 | 15.54 | 14.52 | 14.95 | 27,640 | -0.30(-1.97%) |
Oct 03, 2024 | 15.28 | 15.65 | 15.10 | 15.25 | 11,510 | +0.25(+1.67%) |
Oct 02, 2024 | 15.03 | 15.04 | 15.00 | 15.00 | 978 | -0.19(-1.25%) |
Oct 01, 2024 | 15.34 | 15.36 | 15.03 | 15.19 | 3,993 | -0.08(-0.52%) |
Sep 30, 2024 | 15.20 | 15.27 | 15.00 | 15.27 | 2,480 | +0.27(+1.80%) |
Sep 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 787 | -0.34(-2.22%) |
Sep 26, 2024 | 15.65 | 15.80 | 15.34 | 15.34 | 11,910 | -0.39(-2.48%) |
Sep 25, 2024 | 15.66 | 15.99 | 15.27 | 15.73 | 16,984 | -0.16(-1.01%) |
Sep 24, 2024 | 15.90 | 15.90 | 15.61 | 15.89 | 1,731 | -0.13(-0.81%) |
Sep 23, 2024 | 16.28 | 16.28 | 15.51 | 16.02 | 5,338 | -0.04(-0.25%) |
Sep 20, 2024 | 14.75 | 16.60 | 14.75 | 16.06 | 25,705 | +0.91(+6.01%) |
Sep 19, 2024 | 15.64 | 15.64 | 14.90 | 15.15 | 8,282 | -0.48(-3.07%) |
Sep 18, 2024 | 16.45 | 17.24 | 15.63 | 15.63 | 5,822 | -0.86(-5.22%) |
Sep 17, 2024 | 17.15 | 17.58 | 15.95 | 16.49 | 41,629 | -0.99(-5.66%) |
Sep 16, 2024 | 17.35 | 17.52 | 17.35 | 17.48 | 5,862 | -0.05(-0.29%) |
Sep 13, 2024 | 17.32 | 17.54 | 17.32 | 17.53 | 8,183 | +0.38(+2.22%) |
Sep 12, 2024 | 17.39 | 17.49 | 17.00 | 17.15 | 4,641 | -0.20(-1.15%) |
Sep 11, 2024 | 17.39 | 17.39 | 17.29 | 17.35 | 891 | -0.05(-0.29%) |
Sep 10, 2024 | 17.55 | 17.55 | 17.39 | 17.40 | 2,454 | -0.08(-0.46%) |
Sep 09, 2024 | 17.57 | 17.90 | 17.40 | 17.48 | 5,454 | -0.07(-0.40%) |
Sep 06, 2024 | 17.80 | 17.90 | 17.30 | 17.55 | 10,838 | -0.37(-2.06%) |
Sep 05, 2024 | 18.05 | 18.20 | 17.80 | 17.92 | 17,195 | -0.26(-1.46%) |
Sep 04, 2024 | 17.96 | 18.53 | 17.94 | 18.18 | 15,265 | +0.21(+1.20%) |
Sep 03, 2024 | 18.40 | 18.50 | 17.82 | 17.97 | 28,008 | -0.73(-3.88%) |
Aug 30, 2024 | 18.59 | 18.70 | 18.16 | 18.70 | 7,159 | +0.21(+1.11%) |
Aug 29, 2024 | 18.29 | 18.52 | 18.29 | 18.49 | 4,017 | +0.19(+1.04%) |
Aug 28, 2024 | 18.43 | 18.78 | 18.15 | 18.30 | 15,130 | +0.03(+0.16%) |
Aug 27, 2024 | 17.46 | 18.28 | 17.29 | 18.27 | 10,724 | +0.92(+5.30%) |
Aug 26, 2024 | 18.51 | 18.51 | 17.35 | 17.35 | 9,375 | -1.14(-6.17%) |
Aug 23, 2024 | 17.57 | 18.49 | 17.50 | 18.49 | 11,985 | +0.91(+5.18%) |
Aug 22, 2024 | 17.15 | 17.58 | 16.57 | 17.58 | 16,754 | +0.71(+4.21%) |
Aug 21, 2024 | 15.50 | 17.32 | 15.50 | 16.87 | 14,403 | +0.21(+1.26%) |
Aug 20, 2024 | 16.96 | 17.25 | 16.20 | 16.66 | 17,809 | +0.15(+0.91%) |
Aug 19, 2024 | 15.99 | 17.01 | 15.99 | 16.51 | 16,753 | +0.31(+1.91%) |
Aug 16, 2024 | 15.75 | 16.20 | 15.38 | 16.20 | 10,145 | +0.00(+0.00%) |
Aug 15, 2024 | 16.24 | 18.00 | 15.61 | 16.20 | 65,991 | -0.43(-2.59%) |
Aug 14, 2024 | 17.15 | 17.15 | 16.56 | 16.63 | 8,632 | -0.62(-3.59%) |
Aug 13, 2024 | 19.56 | 19.79 | 17.00 | 17.25 | 26,788 | -3.00(-14.81%) |
Aug 12, 2024 | 19.89 | 20.25 | 19.59 | 20.25 | 1,773 | +0.27(+1.35%) |
Aug 09, 2024 | 19.99 | 20.00 | 19.98 | 19.98 | 4,061 | -0.23(-1.14%) |
Aug 08, 2024 | 20.25 | 20.30 | 19.80 | 20.21 | 6,309 | -0.24(-1.17%) |
Aug 07, 2024 | 21.30 | 21.30 | 20.33 | 20.45 | 12,414 | -0.90(-4.22%) |
Aug 06, 2024 | 18.48 | 21.45 | 18.48 | 21.35 | 14,906 | +2.87(+15.53%) |
Aug 05, 2024 | 15.25 | 18.48 | 15.20 | 18.48 | 12,305 | +1.79(+10.72%) |
Aug 02, 2024 | 17.62 | 17.87 | 16.69 | 16.69 | 1,605 | -0.90(-5.12%) |