Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 17.77 | 18.41 | 17.55 | 18.22 | 190,049 | +0.65(+3.70%) |
Oct 03, 2024 | 17.31 | 17.99 | 17.02 | 17.57 | 238,336 | +0.14(+0.80%) |
Oct 02, 2024 | 17.37 | 17.82 | 17.05 | 17.43 | 235,639 | +0.14(+0.81%) |
Oct 01, 2024 | 15.72 | 17.36 | 15.51 | 17.29 | 454,562 | +0.69(+4.16%) |
Sep 30, 2024 | 16.25 | 16.90 | 16.25 | 16.60 | 776,860 | +0.37(+2.28%) |
Sep 27, 2024 | 15.93 | 16.43 | 15.93 | 16.23 | 129,198 | +0.40(+2.53%) |
Sep 26, 2024 | 15.38 | 15.91 | 15.38 | 15.83 | 383,874 | +0.59(+3.87%) |
Sep 25, 2024 | 15.55 | 15.84 | 15.19 | 15.24 | 112,470 | -0.31(-1.99%) |
Sep 24, 2024 | 15.56 | 15.87 | 15.24 | 15.55 | 118,457 | +0.08(+0.52%) |
Sep 23, 2024 | 16.09 | 16.17 | 15.40 | 15.47 | 262,932 | -0.45(-2.83%) |
Sep 20, 2024 | 16.06 | 16.15 | 15.87 | 15.92 | 124,552 | -0.14(-0.87%) |
Sep 19, 2024 | 16.14 | 16.78 | 15.98 | 16.06 | 268,161 | +0.11(+0.69%) |
Sep 18, 2024 | 15.49 | 16.25 | 15.31 | 15.95 | 312,561 | +0.50(+3.24%) |
Sep 17, 2024 | 15.91 | 16.07 | 15.38 | 15.45 | 292,135 | -0.39(-2.46%) |
Sep 16, 2024 | 16.06 | 16.36 | 15.84 | 15.84 | 176,730 | -0.12(-0.75%) |
Sep 13, 2024 | 16.06 | 16.24 | 15.84 | 15.96 | 186,771 | -0.04(-0.25%) |
Sep 12, 2024 | 16.04 | 16.61 | 15.94 | 16.00 | 184,257 | -0.16(-0.99%) |
Sep 11, 2024 | 16.48 | 16.74 | 16.10 | 16.16 | 126,155 | -0.31(-1.88%) |
Sep 10, 2024 | 17.01 | 17.25 | 15.93 | 16.47 | 238,898 | -0.41(-2.43%) |
Sep 09, 2024 | 16.54 | 17.33 | 16.37 | 16.88 | 463,173 | +0.48(+2.93%) |
Sep 06, 2024 | 16.33 | 16.61 | 15.72 | 16.40 | 274,119 | +0.20(+1.23%) |
Sep 05, 2024 | 15.95 | 16.62 | 15.80 | 16.20 | 198,274 | +0.18(+1.12%) |
Sep 04, 2024 | 15.84 | 16.47 | 15.81 | 16.02 | 70,236 | +0.11(+0.69%) |
Sep 03, 2024 | 16.34 | 16.86 | 15.68 | 15.91 | 171,115 | -0.51(-3.11%) |
Aug 30, 2024 | 16.22 | 16.54 | 15.97 | 16.42 | 195,655 | +0.32(+1.99%) |
Aug 29, 2024 | 16.42 | 16.64 | 15.80 | 16.10 | 572,549 | -0.21(-1.29%) |
Aug 28, 2024 | 17.15 | 17.15 | 16.25 | 16.31 | 300,237 | -0.46(-2.74%) |
Aug 27, 2024 | 16.73 | 17.30 | 16.55 | 16.77 | 217,353 | +0.01(+0.06%) |
Aug 26, 2024 | 16.26 | 17.05 | 15.75 | 16.76 | 773,429 | +0.50(+3.08%) |
Aug 23, 2024 | 16.83 | 17.24 | 16.20 | 16.26 | 698,545 | -0.27(-1.63%) |
Aug 22, 2024 | 16.34 | 18.09 | 15.85 | 16.53 | 3,274,841 | +0.26(+1.60%) |
Aug 21, 2024 | 16.30 | 16.60 | 16.02 | 16.27 | 553,345 | +0.04(+0.25%) |
Aug 20, 2024 | 16.50 | 16.72 | 16.12 | 16.23 | 55,207 | -0.27(-1.64%) |
Aug 19, 2024 | 16.19 | 16.70 | 16.03 | 16.50 | 85,897 | +0.47(+2.93%) |
Aug 16, 2024 | 16.32 | 16.55 | 15.94 | 16.03 | 74,543 | -0.36(-2.20%) |
Aug 15, 2024 | 17.29 | 17.39 | 16.20 | 16.39 | 188,973 | -0.61(-3.59%) |
Aug 14, 2024 | 17.47 | 17.62 | 16.81 | 17.00 | 312,239 | -0.22(-1.28%) |
Aug 13, 2024 | 17.17 | 17.38 | 16.95 | 17.22 | 156,374 | +0.18(+1.06%) |
Aug 12, 2024 | 17.29 | 17.70 | 16.50 | 17.04 | 183,730 | -0.35(-2.01%) |
Aug 09, 2024 | 17.08 | 17.52 | 16.89 | 17.39 | 105,142 | +0.48(+2.84%) |
Aug 08, 2024 | 15.88 | 16.96 | 15.54 | 16.91 | 183,105 | +1.25(+7.98%) |
Aug 07, 2024 | 16.18 | 16.45 | 15.56 | 15.66 | 241,051 | -0.57(-3.51%) |
Aug 06, 2024 | 16.07 | 16.56 | 15.85 | 16.23 | 165,260 | +0.29(+1.82%) |
Aug 05, 2024 | 16.56 | 16.75 | 15.61 | 15.94 | 244,989 | -1.08(-6.35%) |
Aug 02, 2024 | 17.02 | 17.65 | 16.49 | 17.02 | 290,152 | -0.23(-1.36%) |