Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 17.39 | 17.61 | 17.28 | 17.57 | 81,907 | +0.23(+1.33%) |
Oct 03, 2024 | 17.66 | 17.67 | 17.29 | 17.34 | 81,558 | -0.36(-2.03%) |
Oct 02, 2024 | 17.96 | 18.15 | 17.68 | 17.70 | 58,544 | -0.35(-1.94%) |
Oct 01, 2024 | 18.17 | 18.24 | 18.01 | 18.05 | 69,273 | -0.15(-0.82%) |
Sep 30, 2024 | 18.30 | 18.40 | 18.04 | 18.20 | 88,655 | -0.05(-0.27%) |
Sep 27, 2024 | 18.36 | 18.40 | 18.19 | 18.25 | 127,513 | +0.07(+0.39%) |
Sep 26, 2024 | 18.40 | 18.43 | 18.12 | 18.18 | 82,753 | -0.05(-0.27%) |
Sep 25, 2024 | 18.04 | 18.33 | 18.04 | 18.23 | 126,978 | +0.23(+1.28%) |
Sep 24, 2024 | 18.08 | 18.18 | 17.96 | 18.00 | 146,594 | +0.00(+0.00%) |
Sep 23, 2024 | 18.12 | 18.38 | 17.98 | 18.00 | 91,176 | +0.00(+0.00%) |
Sep 20, 2024 | 18.16 | 18.39 | 17.99 | 18.00 | 220,851 | -0.34(-1.85%) |
Sep 19, 2024 | 18.50 | 18.79 | 18.26 | 18.34 | 84,638 | -0.11(-0.60%) |
Sep 18, 2024 | 18.50 | 18.69 | 18.30 | 18.45 | 197,209 | -0.02(-0.11%) |
Sep 17, 2024 | 18.60 | 18.69 | 18.34 | 18.47 | 203,094 | -0.02(-0.11%) |
Sep 16, 2024 | 18.50 | 18.61 | 18.14 | 18.49 | 197,885 | +0.09(+0.49%) |
Sep 13, 2024 | 18.53 | 18.60 | 18.26 | 18.40 | 112,936 | +0.09(+0.49%) |
Sep 12, 2024 | 18.31 | 18.59 | 18.27 | 18.31 | 108,108 | -0.01(-0.05%) |
Sep 11, 2024 | 18.47 | 18.47 | 18.16 | 18.32 | 100,867 | -0.10(-0.53%) |
Sep 10, 2024 | 18.41 | 18.54 | 18.38 | 18.42 | 71,737 | -0.01(-0.05%) |
Sep 09, 2024 | 18.70 | 18.70 | 18.11 | 18.43 | 52,058 | -0.14(-0.74%) |
Sep 06, 2024 | 18.85 | 18.92 | 18.51 | 18.57 | 48,379 | -0.25(-1.31%) |
Sep 05, 2024 | 18.84 | 19.00 | 18.68 | 18.81 | 46,139 | +0.09(+0.47%) |
Sep 04, 2024 | 18.74 | 19.13 | 18.62 | 18.72 | 40,779 | +0.04(+0.21%) |
Sep 03, 2024 | 18.75 | 18.75 | 18.58 | 18.68 | 47,265 | -0.07(-0.37%) |
Aug 30, 2024 | 18.67 | 18.97 | 18.56 | 18.75 | 59,265 | +0.21(+1.12%) |
Aug 29, 2024 | 18.57 | 18.57 | 18.31 | 18.55 | 81,598 | +0.16(+0.86%) |
Aug 28, 2024 | 18.18 | 18.46 | 18.17 | 18.39 | 55,566 | +0.24(+1.30%) |
Aug 27, 2024 | 17.94 | 18.27 | 17.94 | 18.15 | 32,730 | +0.12(+0.66%) |
Aug 26, 2024 | 18.12 | 18.22 | 18.02 | 18.03 | 50,948 | +0.10(+0.55%) |
Aug 23, 2024 | 17.63 | 18.00 | 17.41 | 17.94 | 43,280 | +0.44(+2.53%) |
Aug 22, 2024 | 17.53 | 17.66 | 17.44 | 17.49 | 39,047 | +0.00(+0.00%) |
Aug 21, 2024 | 17.32 | 17.51 | 17.29 | 17.49 | 28,555 | +0.38(+2.25%) |
Aug 20, 2024 | 17.34 | 17.34 | 17.06 | 17.11 | 20,850 | -0.15(-0.86%) |
Aug 19, 2024 | 17.15 | 17.29 | 17.04 | 17.26 | 25,890 | +0.22(+1.27%) |
Aug 16, 2024 | 16.97 | 17.23 | 16.97 | 17.04 | 30,188 | +0.06(+0.35%) |
Aug 15, 2024 | 17.00 | 17.08 | 16.76 | 16.98 | 30,820 | +0.23(+1.35%) |
Aug 14, 2024 | 16.91 | 16.99 | 16.67 | 16.75 | 24,437 | -0.12(-0.70%) |
Aug 13, 2024 | 16.71 | 16.90 | 16.49 | 16.87 | 31,950 | +0.29(+1.72%) |
Aug 12, 2024 | 16.64 | 16.70 | 16.23 | 16.59 | 35,920 | -0.13(-0.77%) |
Aug 09, 2024 | 16.71 | 16.82 | 16.61 | 16.71 | 17,882 | +0.07(+0.41%) |
Aug 08, 2024 | 16.88 | 17.12 | 16.63 | 16.65 | 47,194 | -0.04(-0.24%) |
Aug 07, 2024 | 17.01 | 17.25 | 16.60 | 16.68 | 39,665 | -0.07(-0.41%) |
Aug 06, 2024 | 16.49 | 16.82 | 16.46 | 16.75 | 26,632 | +0.29(+1.73%) |
Aug 05, 2024 | 16.72 | 16.72 | 16.21 | 16.47 | 63,382 | -0.61(-3.58%) |
Aug 02, 2024 | 16.69 | 17.13 | 16.56 | 17.08 | 48,389 | +0.17(+0.99%) |