Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 23.90 | 24.25 | 23.70 | 24.02 | 53,529 | +1.09(+4.75%) |
Oct 04, 2024 | 22.90 | 23.22 | 22.77 | 22.93 | 15,106 | +0.03(+0.13%) |
Oct 03, 2024 | 23.64 | 23.65 | 22.53 | 22.90 | 39,447 | -0.60(-2.55%) |
Oct 02, 2024 | 23.00 | 23.75 | 22.90 | 23.50 | 60,082 | +0.82(+3.62%) |
Oct 01, 2024 | 22.50 | 22.76 | 22.15 | 22.68 | 53,914 | +0.41(+1.84%) |
Sep 30, 2024 | 21.50 | 22.37 | 21.16 | 22.27 | 46,328 | +1.21(+5.75%) |
Sep 27, 2024 | 21.49 | 21.49 | 20.13 | 21.06 | 37,331 | +0.11(+0.53%) |
Sep 26, 2024 | 21.17 | 21.50 | 20.80 | 20.95 | 73,567 | +0.15(+0.72%) |
Sep 25, 2024 | 20.05 | 21.50 | 20.05 | 20.80 | 132,369 | +0.96(+4.84%) |
Sep 24, 2024 | 19.92 | 19.97 | 19.55 | 19.84 | 34,833 | +0.40(+2.06%) |
Sep 23, 2024 | 19.44 | 19.74 | 19.16 | 19.44 | 37,600 | +0.04(+0.21%) |
Sep 20, 2024 | 19.44 | 19.44 | 18.83 | 19.40 | 33,929 | +0.03(+0.15%) |
Sep 19, 2024 | 19.13 | 19.37 | 18.75 | 19.37 | 43,527 | +1.27(+7.02%) |
Sep 18, 2024 | 17.69 | 18.10 | 17.69 | 18.10 | 10,337 | +0.35(+1.97%) |
Sep 17, 2024 | 18.16 | 18.16 | 17.75 | 17.75 | 11,299 | -0.25(-1.39%) |
Sep 16, 2024 | 18.49 | 18.49 | 17.68 | 18.00 | 16,466 | +0.05(+0.25%) |
Sep 13, 2024 | 18.24 | 18.24 | 17.85 | 17.95 | 8,106 | -0.29(-1.56%) |
Sep 12, 2024 | 19.00 | 19.00 | 18.09 | 18.24 | 16,256 | +0.55(+3.11%) |
Sep 11, 2024 | 17.98 | 17.98 | 17.69 | 17.69 | 10,194 | -0.02(-0.11%) |
Sep 10, 2024 | 17.85 | 17.87 | 17.71 | 17.71 | 4,685 | +0.01(+0.06%) |
Sep 09, 2024 | 17.84 | 18.69 | 17.47 | 17.70 | 14,570 | -0.15(-0.84%) |
Sep 06, 2024 | 19.43 | 19.43 | 17.60 | 17.85 | 37,860 | -0.83(-4.44%) |
Sep 05, 2024 | 18.91 | 18.98 | 17.60 | 18.68 | 58,232 | +0.66(+3.68%) |
Sep 04, 2024 | 18.00 | 18.37 | 17.50 | 18.02 | 8,831 | +0.04(+0.21%) |
Sep 03, 2024 | 19.00 | 19.00 | 17.00 | 17.98 | 49,174 | -2.01(-10.06%) |
Aug 30, 2024 | 18.25 | 19.99 | 18.24 | 19.99 | 82,146 | +1.82(+10.02%) |
Aug 29, 2024 | 17.50 | 18.25 | 17.00 | 18.17 | 90,555 | +0.77(+4.43%) |
Aug 28, 2024 | 16.00 | 17.50 | 16.00 | 17.40 | 56,570 | +1.64(+10.41%) |
Aug 27, 2024 | 15.80 | 16.10 | 15.41 | 15.76 | 15,124 | +0.02(+0.13%) |
Aug 26, 2024 | 15.89 | 16.00 | 15.60 | 15.74 | 9,464 | -0.08(-0.49%) |
Aug 23, 2024 | 15.25 | 15.82 | 15.00 | 15.82 | 11,213 | +0.52(+3.38%) |
Aug 22, 2024 | 15.49 | 15.50 | 15.07 | 15.30 | 5,696 | -0.09(-0.58%) |
Aug 21, 2024 | 14.01 | 15.50 | 14.01 | 15.39 | 13,138 | +0.03(+0.20%) |
Aug 20, 2024 | 14.80 | 15.36 | 14.73 | 15.36 | 22,190 | +0.56(+3.78%) |
Aug 19, 2024 | 14.73 | 14.80 | 14.38 | 14.80 | 13,749 | +0.19(+1.30%) |
Aug 16, 2024 | 14.46 | 14.90 | 14.45 | 14.61 | 13,510 | -0.29(-1.95%) |
Aug 15, 2024 | 14.46 | 14.98 | 14.46 | 14.90 | 16,097 | -0.10(-0.67%) |
Aug 14, 2024 | 14.30 | 15.20 | 14.30 | 15.00 | 22,274 | +0.96(+6.84%) |
Aug 13, 2024 | 13.82 | 14.18 | 13.67 | 14.04 | 7,837 | -0.13(-0.92%) |
Aug 12, 2024 | 13.43 | 14.46 | 13.19 | 14.17 | 18,422 | +0.36(+2.58%) |
Aug 09, 2024 | 13.83 | 14.28 | 13.69 | 13.81 | 4,716 | +0.40(+3.01%) |
Aug 08, 2024 | 13.50 | 13.98 | 13.00 | 13.41 | 13,623 | -0.08(-0.59%) |
Aug 07, 2024 | 14.00 | 14.00 | 12.91 | 13.49 | 26,212 | +0.04(+0.30%) |
Aug 06, 2024 | 13.94 | 14.46 | 13.26 | 13.45 | 18,896 | -0.21(-1.50%) |
Aug 05, 2024 | 14.03 | 14.49 | 13.65 | 13.65 | 39,903 | -2.33(-14.55%) |
Aug 02, 2024 | 15.02 | 16.49 | 14.31 | 15.98 | 56,113 | +0.64(+4.17%) |