Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 18.24 | 18.48 | 16.84 | 17.25 | 844,843 | -0.90(-4.96%) |
Oct 03, 2024 | 16.67 | 18.97 | 16.53 | 18.15 | 1,376,636 | +1.39(+8.29%) |
Oct 02, 2024 | 16.90 | 17.31 | 16.48 | 16.76 | 1,164,316 | -0.22(-1.30%) |
Oct 01, 2024 | 18.01 | 18.03 | 16.71 | 16.98 | 1,246,195 | -1.10(-6.08%) |
Sep 30, 2024 | 17.53 | 18.30 | 17.21 | 18.08 | 1,285,208 | +0.56(+3.20%) |
Sep 27, 2024 | 17.91 | 18.18 | 17.10 | 17.52 | 961,081 | -0.30(-1.68%) |
Sep 26, 2024 | 17.71 | 18.37 | 17.57 | 17.82 | 1,059,661 | +0.17(+0.96%) |
Sep 25, 2024 | 17.14 | 17.82 | 17.12 | 17.65 | 481,905 | +0.43(+2.50%) |
Sep 24, 2024 | 17.72 | 18.11 | 17.19 | 17.22 | 792,376 | -0.54(-3.04%) |
Sep 23, 2024 | 18.47 | 18.47 | 17.55 | 17.76 | 496,990 | -0.67(-3.64%) |
Sep 20, 2024 | 18.68 | 19.00 | 17.97 | 18.43 | 1,156,050 | -0.29(-1.55%) |
Sep 19, 2024 | 19.63 | 19.71 | 18.40 | 18.72 | 1,362,873 | -0.51(-2.65%) |
Sep 18, 2024 | 18.52 | 19.54 | 18.31 | 19.23 | 1,410,388 | +0.74(+4.00%) |
Sep 17, 2024 | 19.00 | 19.13 | 18.32 | 18.49 | 1,383,084 | -0.40(-2.12%) |
Sep 16, 2024 | 18.34 | 19.10 | 17.86 | 18.89 | 3,154,894 | +0.59(+3.22%) |
Sep 13, 2024 | 19.67 | 19.67 | 18.19 | 18.30 | 1,549,373 | -1.20(-6.15%) |
Sep 12, 2024 | 18.70 | 19.68 | 18.68 | 19.50 | 1,175,856 | +0.80(+4.28%) |
Sep 11, 2024 | 17.88 | 18.71 | 17.74 | 18.70 | 547,119 | +0.79(+4.41%) |
Sep 10, 2024 | 17.58 | 18.06 | 16.76 | 17.91 | 991,483 | +0.31(+1.76%) |
Sep 09, 2024 | 17.59 | 17.89 | 17.32 | 17.60 | 798,557 | -0.12(-0.68%) |
Sep 06, 2024 | 17.78 | 17.99 | 17.41 | 17.72 | 1,106,220 | -0.23(-1.28%) |
Sep 05, 2024 | 17.25 | 18.58 | 16.95 | 17.95 | 1,255,180 | +0.95(+5.59%) |
Sep 04, 2024 | 16.23 | 17.06 | 15.90 | 17.00 | 813,629 | +0.76(+4.68%) |
Sep 03, 2024 | 16.54 | 16.74 | 15.73 | 16.24 | 800,359 | -0.28(-1.69%) |
Aug 30, 2024 | 16.30 | 16.95 | 15.79 | 16.52 | 942,566 | +0.22(+1.35%) |
Aug 29, 2024 | 16.21 | 17.10 | 15.93 | 16.30 | 804,635 | +0.09(+0.56%) |
Aug 28, 2024 | 15.72 | 16.89 | 15.52 | 16.21 | 1,295,662 | +0.49(+3.12%) |
Aug 27, 2024 | 14.15 | 15.84 | 13.73 | 15.72 | 1,195,266 | +1.78(+12.77%) |
Aug 26, 2024 | 13.94 | 14.07 | 13.50 | 13.94 | 2,020,377 | +0.10(+0.72%) |
Aug 23, 2024 | 12.99 | 14.13 | 12.90 | 13.84 | 862,539 | +1.03(+8.04%) |
Aug 22, 2024 | 12.89 | 13.08 | 12.55 | 12.81 | 520,799 | -0.17(-1.31%) |
Aug 21, 2024 | 12.89 | 13.36 | 12.49 | 12.98 | 740,991 | +0.23(+1.80%) |
Aug 20, 2024 | 12.64 | 12.82 | 12.25 | 12.75 | 517,191 | -0.14(-1.09%) |
Aug 19, 2024 | 13.05 | 13.63 | 12.45 | 12.89 | 1,583,826 | +0.44(+3.53%) |
Aug 16, 2024 | 12.92 | 13.09 | 12.25 | 12.45 | 562,257 | -0.66(-5.00%) |
Aug 15, 2024 | 12.59 | 13.33 | 12.45 | 13.11 | 497,578 | +0.67(+5.35%) |
Aug 14, 2024 | 12.19 | 12.50 | 12.11 | 12.44 | 405,255 | +0.27(+2.22%) |
Aug 13, 2024 | 12.09 | 12.53 | 11.94 | 12.17 | 510,249 | +0.14(+1.16%) |
Aug 12, 2024 | 11.89 | 12.48 | 11.65 | 12.03 | 821,746 | +0.28(+2.38%) |
Aug 09, 2024 | 11.88 | 11.99 | 11.35 | 11.75 | 913,444 | +0.00(+0.00%) |
Aug 08, 2024 | 11.50 | 12.11 | 11.11 | 11.75 | 1,252,819 | +0.94(+8.70%) |
Aug 07, 2024 | 11.22 | 11.25 | 10.48 | 10.81 | 537,585 | -0.08(-0.73%) |
Aug 06, 2024 | 11.21 | 11.21 | 10.72 | 10.89 | 402,811 | -0.17(-1.54%) |
Aug 05, 2024 | 10.68 | 11.28 | 10.46 | 11.06 | 571,242 | -0.45(-3.91%) |
Aug 02, 2024 | 10.83 | 11.73 | 10.83 | 11.51 | 808,593 | +0.08(+0.70%) |