Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 19.25 | 19.38 | 18.98 | 19.30 | 142,809 | +0.24(+1.26%) |
Oct 03, 2024 | 19.63 | 19.63 | 18.88 | 19.06 | 255,262 | -0.74(-3.74%) |
Oct 02, 2024 | 19.94 | 20.23 | 19.62 | 19.80 | 235,429 | -0.08(-0.40%) |
Oct 01, 2024 | 19.99 | 20.18 | 19.71 | 19.88 | 305,990 | -0.18(-0.90%) |
Sep 30, 2024 | 19.81 | 20.32 | 19.81 | 20.06 | 301,138 | +0.20(+1.01%) |
Sep 27, 2024 | 20.14 | 20.14 | 19.61 | 19.86 | 317,227 | -0.05(-0.25%) |
Sep 26, 2024 | 20.45 | 20.45 | 19.74 | 19.91 | 311,131 | -0.26(-1.29%) |
Sep 25, 2024 | 20.82 | 21.00 | 20.06 | 20.17 | 329,337 | -0.60(-2.89%) |
Sep 24, 2024 | 20.14 | 20.79 | 19.87 | 20.77 | 402,662 | +0.70(+3.49%) |
Sep 23, 2024 | 20.41 | 20.48 | 19.87 | 20.07 | 307,670 | -0.20(-0.99%) |
Sep 20, 2024 | 20.52 | 20.72 | 20.24 | 20.27 | 661,067 | -0.43(-2.08%) |
Sep 19, 2024 | 21.28 | 21.28 | 20.59 | 20.70 | 258,330 | +0.16(+0.78%) |
Sep 18, 2024 | 20.94 | 21.31 | 20.47 | 20.54 | 373,986 | -0.37(-1.77%) |
Sep 17, 2024 | 21.49 | 21.49 | 20.46 | 20.91 | 435,351 | -0.45(-2.11%) |
Sep 16, 2024 | 22.13 | 22.13 | 21.01 | 21.36 | 382,797 | -0.58(-2.64%) |
Sep 13, 2024 | 21.55 | 22.62 | 21.03 | 21.94 | 1,091,968 | +1.10(+5.28%) |
Sep 12, 2024 | 19.67 | 21.94 | 19.64 | 20.84 | 3,260,851 | +4.91(+30.82%) |
Sep 11, 2024 | 15.87 | 15.97 | 15.40 | 15.93 | 321,222 | -0.03(-0.19%) |
Sep 10, 2024 | 15.98 | 16.00 | 15.68 | 15.96 | 134,805 | +0.05(+0.31%) |
Sep 09, 2024 | 15.80 | 16.09 | 15.66 | 15.91 | 164,860 | +0.15(+0.95%) |
Sep 06, 2024 | 16.11 | 16.30 | 15.53 | 15.76 | 221,120 | -0.31(-1.93%) |
Sep 05, 2024 | 16.73 | 16.79 | 15.97 | 16.07 | 213,747 | -0.65(-3.89%) |
Sep 04, 2024 | 16.38 | 17.17 | 16.20 | 16.72 | 252,952 | +0.40(+2.45%) |
Sep 03, 2024 | 16.62 | 17.09 | 16.16 | 16.32 | 321,197 | +0.09(+0.55%) |
Aug 30, 2024 | 16.20 | 16.28 | 15.96 | 16.23 | 209,667 | -0.01(-0.06%) |
Aug 29, 2024 | 16.34 | 16.49 | 16.11 | 16.24 | 155,554 | +0.03(+0.19%) |
Aug 28, 2024 | 15.93 | 16.46 | 15.77 | 16.21 | 160,848 | +0.25(+1.57%) |
Aug 27, 2024 | 16.66 | 16.66 | 15.95 | 15.96 | 185,586 | -0.63(-3.80%) |
Aug 26, 2024 | 15.88 | 16.62 | 15.78 | 16.59 | 343,030 | +0.81(+5.13%) |
Aug 23, 2024 | 15.67 | 15.97 | 15.35 | 15.78 | 138,753 | +0.23(+1.48%) |
Aug 22, 2024 | 16.02 | 16.02 | 15.51 | 15.55 | 107,446 | -0.50(-3.12%) |
Aug 21, 2024 | 15.98 | 16.22 | 15.77 | 16.05 | 193,299 | +0.13(+0.82%) |
Aug 20, 2024 | 15.50 | 16.00 | 15.36 | 15.92 | 152,753 | +0.37(+2.38%) |
Aug 19, 2024 | 15.05 | 15.58 | 15.05 | 15.55 | 201,853 | +0.39(+2.57%) |
Aug 16, 2024 | 15.15 | 15.44 | 15.15 | 15.16 | 208,668 | -0.33(-2.13%) |
Aug 15, 2024 | 15.41 | 15.72 | 15.38 | 15.49 | 149,349 | +0.32(+2.11%) |
Aug 14, 2024 | 15.50 | 15.60 | 15.06 | 15.17 | 133,306 | -0.30(-1.94%) |
Aug 13, 2024 | 15.00 | 15.53 | 14.87 | 15.47 | 172,337 | +0.48(+3.20%) |
Aug 12, 2024 | 15.30 | 15.42 | 14.86 | 14.99 | 204,238 | -0.20(-1.32%) |
Aug 09, 2024 | 15.33 | 15.36 | 14.98 | 15.19 | 157,720 | -0.17(-1.11%) |
Aug 08, 2024 | 15.22 | 15.45 | 15.03 | 15.36 | 152,171 | +0.33(+2.20%) |
Aug 07, 2024 | 14.85 | 15.25 | 14.85 | 15.03 | 226,600 | +0.41(+2.80%) |
Aug 06, 2024 | 14.64 | 14.81 | 14.42 | 14.62 | 305,653 | +0.03(+0.21%) |
Aug 05, 2024 | 14.26 | 14.84 | 13.96 | 14.59 | 305,705 | -0.66(-4.33%) |
Aug 02, 2024 | 15.82 | 15.82 | 15.21 | 15.25 | 292,206 | -1.18(-7.18%) |