Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 14.65 | 14.79 | 14.54 | 14.68 | 24,099 | +0.30(+2.09%) |
Oct 03, 2024 | 14.54 | 14.58 | 14.35 | 14.38 | 29,177 | -0.14(-0.96%) |
Oct 02, 2024 | 14.43 | 14.77 | 14.21 | 14.52 | 17,301 | -0.20(-1.36%) |
Oct 01, 2024 | 15.16 | 15.16 | 14.68 | 14.72 | 27,152 | -0.48(-3.16%) |
Sep 30, 2024 | 14.94 | 15.30 | 14.91 | 15.20 | 26,254 | +0.18(+1.20%) |
Sep 27, 2024 | 15.17 | 15.22 | 14.90 | 15.02 | 19,423 | +0.02(+0.13%) |
Sep 26, 2024 | 15.15 | 15.28 | 14.98 | 15.00 | 37,417 | -0.05(-0.33%) |
Sep 25, 2024 | 15.22 | 15.22 | 14.98 | 15.05 | 24,629 | -0.17(-1.12%) |
Sep 24, 2024 | 15.44 | 15.47 | 15.21 | 15.22 | 30,936 | -0.20(-1.30%) |
Sep 23, 2024 | 15.63 | 15.72 | 15.36 | 15.42 | 38,573 | -0.09(-0.58%) |
Sep 20, 2024 | 15.66 | 15.68 | 15.31 | 15.51 | 203,757 | -0.29(-1.84%) |
Sep 19, 2024 | 15.77 | 15.87 | 15.33 | 15.80 | 149,645 | +0.29(+1.87%) |
Sep 18, 2024 | 15.46 | 15.85 | 15.23 | 15.51 | 123,000 | +0.06(+0.39%) |
Sep 17, 2024 | 15.50 | 15.80 | 15.31 | 15.45 | 59,623 | +0.03(+0.19%) |
Sep 16, 2024 | 15.20 | 15.43 | 15.08 | 15.42 | 37,792 | +0.20(+1.31%) |
Sep 13, 2024 | 14.89 | 15.24 | 14.89 | 15.22 | 29,989 | +0.48(+3.26%) |
Sep 12, 2024 | 14.76 | 14.88 | 14.66 | 14.74 | 18,203 | +0.08(+0.55%) |
Sep 11, 2024 | 14.72 | 14.73 | 14.39 | 14.66 | 30,878 | -0.22(-1.48%) |
Sep 10, 2024 | 14.84 | 14.93 | 14.59 | 14.88 | 23,712 | +0.15(+1.02%) |
Sep 09, 2024 | 14.74 | 14.96 | 14.60 | 14.73 | 99,416 | -0.02(-0.14%) |
Sep 06, 2024 | 15.01 | 15.25 | 14.66 | 14.75 | 19,608 | -0.19(-1.27%) |
Sep 05, 2024 | 15.02 | 15.02 | 14.77 | 14.94 | 22,778 | +0.08(+0.54%) |
Sep 04, 2024 | 15.17 | 15.32 | 14.86 | 14.86 | 30,131 | -0.31(-2.04%) |
Sep 03, 2024 | 15.33 | 15.40 | 15.06 | 15.17 | 36,753 | -0.22(-1.43%) |
Aug 30, 2024 | 15.39 | 15.40 | 15.24 | 15.39 | 18,247 | +0.06(+0.39%) |
Aug 29, 2024 | 15.36 | 15.50 | 15.11 | 15.33 | 43,886 | +0.02(+0.13%) |
Aug 28, 2024 | 15.24 | 15.50 | 15.22 | 15.31 | 45,129 | -0.02(-0.13%) |
Aug 27, 2024 | 15.25 | 15.39 | 15.23 | 15.33 | 23,247 | -0.09(-0.58%) |
Aug 26, 2024 | 15.50 | 15.60 | 15.06 | 15.42 | 78,160 | -0.04(-0.26%) |
Aug 23, 2024 | 14.90 | 15.66 | 14.90 | 15.46 | 85,026 | +0.60(+4.04%) |
Aug 22, 2024 | 14.91 | 15.00 | 14.63 | 14.86 | 25,412 | -0.05(-0.34%) |
Aug 21, 2024 | 14.90 | 14.98 | 14.63 | 14.91 | 28,579 | +0.10(+0.64%) |
Aug 20, 2024 | 14.88 | 14.88 | 14.71 | 14.81 | 26,935 | -0.11(-0.70%) |
Aug 19, 2024 | 14.74 | 14.96 | 14.69 | 14.92 | 40,448 | +0.17(+1.15%) |
Aug 16, 2024 | 14.49 | 14.87 | 14.44 | 14.75 | 30,482 | +0.19(+1.30%) |
Aug 15, 2024 | 14.56 | 14.76 | 14.35 | 14.56 | 35,564 | +0.30(+2.10%) |
Aug 14, 2024 | 14.61 | 14.61 | 14.13 | 14.26 | 23,665 | -0.22(-1.52%) |
Aug 13, 2024 | 14.44 | 14.48 | 14.21 | 14.48 | 22,604 | +0.13(+0.91%) |
Aug 12, 2024 | 14.57 | 14.96 | 14.22 | 14.35 | 48,017 | -0.03(-0.21%) |
Aug 09, 2024 | 14.44 | 14.45 | 14.29 | 14.38 | 35,757 | -0.12(-0.83%) |
Aug 08, 2024 | 14.35 | 14.59 | 14.08 | 14.50 | 59,288 | +0.28(+1.96%) |
Aug 07, 2024 | 14.29 | 14.43 | 14.08 | 14.22 | 42,366 | +0.12(+0.85%) |
Aug 06, 2024 | 13.85 | 14.15 | 13.69 | 14.10 | 66,561 | +0.22(+1.58%) |
Aug 05, 2024 | 13.94 | 14.14 | 13.61 | 13.88 | 81,852 | -0.52(-3.60%) |
Aug 02, 2024 | 14.28 | 14.60 | 14.28 | 14.40 | 57,940 | -0.44(-2.95%) |