Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 15.89 | 16.00 | 15.82 | 16.00 | 38,795 | +0.13(+0.82%) |
Oct 03, 2024 | 15.96 | 15.98 | 15.74 | 15.87 | 65,288 | -0.46(-2.82%) |
Oct 02, 2024 | 16.40 | 16.49 | 16.29 | 16.33 | 117,699 | +0.06(+0.37%) |
Oct 01, 2024 | 16.34 | 16.37 | 16.15 | 16.27 | 70,465 | +0.06(+0.37%) |
Sep 30, 2024 | 16.24 | 16.28 | 16.12 | 16.21 | 69,057 | -0.08(-0.49%) |
Sep 27, 2024 | 16.39 | 16.41 | 16.25 | 16.29 | 97,922 | -0.04(-0.24%) |
Sep 26, 2024 | 16.32 | 16.36 | 16.14 | 16.33 | 318,514 | +1.09(+7.15%) |
Sep 25, 2024 | 15.31 | 15.38 | 15.23 | 15.24 | 115,693 | +0.10(+0.66%) |
Sep 24, 2024 | 15.18 | 15.18 | 15.06 | 15.14 | 238,345 | +0.97(+6.85%) |
Sep 23, 2024 | 14.14 | 14.21 | 14.12 | 14.17 | 73,083 | -0.02(-0.14%) |
Sep 20, 2024 | 14.28 | 14.31 | 14.11 | 14.19 | 83,134 | -0.40(-2.75%) |
Sep 19, 2024 | 14.66 | 14.69 | 14.45 | 14.59 | 127,849 | +0.61(+4.36%) |
Sep 18, 2024 | 14.04 | 14.27 | 13.98 | 13.98 | 76,534 | -0.05(-0.36%) |
Sep 17, 2024 | 14.03 | 14.13 | 13.98 | 14.03 | 91,317 | +0.08(+0.57%) |
Sep 16, 2024 | 13.86 | 13.96 | 13.78 | 13.95 | 215,935 | +0.11(+0.79%) |
Sep 13, 2024 | 13.74 | 13.90 | 13.68 | 13.84 | 156,369 | +0.23(+1.69%) |
Sep 12, 2024 | 13.43 | 13.64 | 13.33 | 13.61 | 183,448 | +0.28(+2.10%) |
Sep 11, 2024 | 13.14 | 13.33 | 13.00 | 13.33 | 160,876 | +0.11(+0.83%) |
Sep 10, 2024 | 13.10 | 13.30 | 13.02 | 13.22 | 232,681 | -0.08(-0.60%) |
Sep 09, 2024 | 13.30 | 13.39 | 13.20 | 13.30 | 229,681 | +0.02(+0.15%) |
Sep 06, 2024 | 13.50 | 13.61 | 13.26 | 13.28 | 170,145 | -0.57(-4.12%) |
Sep 05, 2024 | 14.02 | 14.03 | 13.81 | 13.85 | 105,335 | +0.08(+0.58%) |
Sep 04, 2024 | 13.76 | 13.92 | 13.71 | 13.77 | 118,751 | -0.01(-0.07%) |
Sep 03, 2024 | 14.19 | 14.19 | 13.73 | 13.78 | 213,190 | -0.84(-5.75%) |
Aug 30, 2024 | 14.68 | 14.71 | 14.43 | 14.62 | 135,001 | -0.23(-1.55%) |
Aug 29, 2024 | 14.70 | 14.91 | 14.67 | 14.85 | 98,959 | +0.13(+0.88%) |
Aug 28, 2024 | 14.81 | 14.89 | 14.69 | 14.72 | 73,532 | -0.43(-2.84%) |
Aug 27, 2024 | 15.15 | 15.21 | 15.05 | 15.15 | 166,358 | +0.04(+0.26%) |
Aug 26, 2024 | 15.00 | 15.17 | 14.96 | 15.11 | 96,302 | +0.20(+1.34%) |
Aug 23, 2024 | 14.62 | 14.93 | 14.59 | 14.91 | 149,543 | +0.35(+2.40%) |
Aug 22, 2024 | 14.72 | 14.79 | 14.55 | 14.56 | 114,759 | -0.35(-2.35%) |
Aug 21, 2024 | 14.91 | 15.00 | 14.85 | 14.91 | 89,852 | +0.36(+2.50%) |
Aug 20, 2024 | 14.62 | 14.71 | 14.53 | 14.55 | 106,928 | +0.12(+0.81%) |
Aug 19, 2024 | 14.31 | 14.57 | 14.31 | 14.43 | 160,272 | +0.22(+1.55%) |
Aug 16, 2024 | 13.90 | 14.22 | 13.87 | 14.21 | 188,991 | -0.05(-0.35%) |
Aug 15, 2024 | 14.29 | 14.37 | 14.16 | 14.26 | 93,510 | +0.18(+1.28%) |
Aug 14, 2024 | 14.18 | 14.22 | 14.07 | 14.08 | 152,508 | -0.36(-2.49%) |
Aug 13, 2024 | 14.07 | 14.44 | 14.07 | 14.44 | 123,849 | +0.16(+1.12%) |
Aug 12, 2024 | 14.32 | 14.35 | 14.21 | 14.28 | 139,315 | +0.03(+0.21%) |
Aug 09, 2024 | 14.30 | 14.30 | 14.16 | 14.25 | 143,512 | +0.04(+0.28%) |
Aug 08, 2024 | 13.94 | 14.24 | 13.93 | 14.21 | 173,600 | +0.38(+2.75%) |
Aug 07, 2024 | 14.06 | 14.09 | 13.74 | 13.83 | 216,178 | -0.21(-1.46%) |
Aug 06, 2024 | 13.80 | 14.13 | 13.76 | 14.04 | 341,808 | +0.02(+0.14%) |
Aug 05, 2024 | 13.71 | 14.13 | 13.67 | 14.02 | 790,362 | -0.42(-2.94%) |
Aug 02, 2024 | 14.52 | 14.61 | 14.28 | 14.44 | 446,101 | -0.22(-1.50%) |