Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 16.05 | 16.18 | 15.98 | 16.05 | 132,564 | -0.04(-0.25%) |
Oct 04, 2024 | 16.20 | 16.35 | 15.93 | 16.09 | 122,312 | -0.11(-0.68%) |
Oct 03, 2024 | 16.13 | 16.25 | 15.91 | 16.20 | 227,655 | +0.02(+0.12%) |
Oct 02, 2024 | 16.31 | 16.42 | 16.12 | 16.18 | 139,488 | -0.13(-0.80%) |
Oct 01, 2024 | 16.42 | 16.42 | 16.07 | 16.31 | 139,823 | +0.13(+0.80%) |
Sep 30, 2024 | 16.35 | 16.36 | 16.04 | 16.18 | 245,891 | -0.28(-1.70%) |
Sep 27, 2024 | 17.31 | 17.31 | 16.43 | 16.46 | 244,620 | -0.92(-5.29%) |
Sep 26, 2024 | 17.39 | 17.57 | 17.18 | 17.38 | 200,283 | +0.12(+0.70%) |
Sep 25, 2024 | 17.26 | 17.45 | 17.16 | 17.26 | 156,340 | -0.07(-0.40%) |
Sep 24, 2024 | 16.94 | 17.37 | 16.67 | 17.33 | 343,321 | +0.60(+3.59%) |
Sep 23, 2024 | 16.85 | 17.03 | 16.70 | 16.73 | 135,046 | -0.12(-0.71%) |
Sep 20, 2024 | 17.00 | 17.15 | 16.59 | 16.85 | 660,320 | +0.03(+0.18%) |
Sep 19, 2024 | 16.92 | 16.98 | 16.49 | 16.82 | 210,399 | +0.24(+1.45%) |
Sep 18, 2024 | 16.97 | 17.20 | 16.57 | 16.58 | 327,830 | -0.30(-1.78%) |
Sep 17, 2024 | 17.05 | 17.27 | 16.87 | 16.88 | 277,140 | -0.17(-1.00%) |
Sep 16, 2024 | 17.04 | 17.07 | 16.87 | 17.05 | 251,692 | +0.11(+0.65%) |
Sep 13, 2024 | 16.61 | 17.06 | 16.61 | 16.94 | 228,444 | +0.40(+2.42%) |
Sep 12, 2024 | 16.00 | 16.64 | 15.94 | 16.54 | 176,543 | +0.66(+4.16%) |
Sep 11, 2024 | 15.91 | 15.91 | 15.69 | 15.88 | 168,428 | -0.03(-0.19%) |
Sep 10, 2024 | 15.76 | 15.95 | 15.64 | 15.91 | 164,417 | +0.17(+1.08%) |
Sep 09, 2024 | 15.45 | 15.84 | 15.45 | 15.74 | 153,971 | +0.38(+2.47%) |
Sep 06, 2024 | 15.89 | 15.91 | 15.32 | 15.36 | 125,107 | -0.50(-3.15%) |
Sep 05, 2024 | 16.03 | 16.05 | 15.83 | 15.86 | 78,357 | +0.07(+0.44%) |
Sep 04, 2024 | 15.73 | 16.06 | 15.73 | 15.79 | 174,462 | -0.08(-0.50%) |
Sep 03, 2024 | 16.19 | 16.20 | 15.59 | 15.87 | 203,670 | -0.48(-2.94%) |
Aug 30, 2024 | 16.24 | 16.53 | 16.14 | 16.35 | 199,235 | +0.12(+0.77%) |
Aug 29, 2024 | 15.91 | 16.31 | 15.91 | 16.23 | 148,984 | +0.33(+2.07%) |
Aug 28, 2024 | 16.27 | 16.31 | 15.75 | 15.90 | 170,729 | -0.59(-3.57%) |
Aug 27, 2024 | 16.47 | 16.57 | 16.26 | 16.48 | 141,423 | -0.01(-0.06%) |
Aug 26, 2024 | 16.58 | 16.59 | 16.35 | 16.49 | 157,039 | +0.08(+0.49%) |
Aug 23, 2024 | 16.44 | 16.57 | 16.29 | 16.41 | 181,451 | +0.15(+0.92%) |
Aug 22, 2024 | 16.27 | 16.34 | 16.04 | 16.26 | 153,846 | -0.12(-0.73%) |
Aug 21, 2024 | 16.37 | 16.42 | 16.20 | 16.38 | 153,631 | +0.11(+0.67%) |
Aug 20, 2024 | 16.23 | 16.50 | 16.23 | 16.27 | 176,430 | +0.10(+0.62%) |
Aug 19, 2024 | 16.06 | 16.26 | 16.06 | 16.18 | 219,966 | +0.15(+0.93%) |
Aug 16, 2024 | 15.85 | 16.14 | 15.81 | 16.03 | 339,916 | +0.26(+1.64%) |
Aug 15, 2024 | 15.95 | 15.98 | 15.64 | 15.77 | 139,546 | +0.01(+0.06%) |
Aug 14, 2024 | 15.48 | 15.85 | 15.29 | 15.76 | 221,618 | +0.23(+1.48%) |
Aug 13, 2024 | 15.65 | 15.82 | 15.51 | 15.53 | 164,635 | -0.19(-1.20%) |
Aug 12, 2024 | 15.14 | 15.86 | 15.14 | 15.72 | 240,278 | +0.72(+4.78%) |
Aug 09, 2024 | 14.83 | 15.21 | 14.74 | 15.00 | 182,979 | +0.12(+0.80%) |
Aug 08, 2024 | 14.34 | 15.01 | 14.24 | 14.88 | 269,366 | +0.54(+3.75%) |
Aug 07, 2024 | 14.71 | 14.81 | 14.15 | 14.34 | 217,417 | -0.24(-1.64%) |
Aug 06, 2024 | 14.61 | 14.62 | 14.37 | 14.58 | 218,712 | -0.16(-1.08%) |
Aug 05, 2024 | 14.40 | 14.77 | 13.89 | 14.74 | 255,059 | -0.24(-1.60%) |
Aug 02, 2024 | 15.24 | 15.40 | 14.89 | 14.98 | 260,980 | -0.19(-1.25%) |