Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 18.80 | 18.95 | 18.55 | 18.79 | 1,945,327 | +0.02(+0.11%) |
Oct 04, 2024 | 18.81 | 18.94 | 18.61 | 18.77 | 1,306,541 | +0.23(+1.24%) |
Oct 03, 2024 | 18.80 | 18.80 | 18.30 | 18.54 | 2,185,678 | -0.60(-3.13%) |
Oct 02, 2024 | 19.14 | 19.47 | 18.85 | 19.14 | 1,685,453 | +0.15(+0.79%) |
Oct 01, 2024 | 18.49 | 19.00 | 18.01 | 18.99 | 2,293,491 | +0.55(+2.98%) |
Sep 30, 2024 | 18.90 | 18.97 | 18.38 | 18.44 | 2,953,008 | -0.51(-2.69%) |
Sep 27, 2024 | 19.12 | 19.22 | 18.60 | 18.95 | 3,012,377 | -0.30(-1.56%) |
Sep 26, 2024 | 18.89 | 19.81 | 18.89 | 19.25 | 3,496,513 | +0.91(+4.96%) |
Sep 25, 2024 | 18.36 | 18.65 | 18.16 | 18.34 | 1,316,376 | -0.21(-1.13%) |
Sep 24, 2024 | 18.15 | 18.93 | 18.14 | 18.55 | 2,359,609 | +0.94(+5.34%) |
Sep 23, 2024 | 17.90 | 18.06 | 17.49 | 17.61 | 1,156,254 | -0.23(-1.29%) |
Sep 20, 2024 | 17.80 | 17.93 | 17.36 | 17.84 | 8,110,226 | -0.10(-0.56%) |
Sep 19, 2024 | 17.98 | 18.45 | 17.60 | 17.94 | 1,797,843 | +0.58(+3.34%) |
Sep 18, 2024 | 17.31 | 17.95 | 16.98 | 17.36 | 1,841,135 | -0.04(-0.23%) |
Sep 17, 2024 | 16.76 | 17.44 | 16.61 | 17.40 | 1,660,540 | +0.63(+3.76%) |
Sep 16, 2024 | 17.00 | 17.07 | 16.62 | 16.77 | 1,571,888 | -0.09(-0.53%) |
Sep 13, 2024 | 16.77 | 16.98 | 16.66 | 16.86 | 1,275,977 | +0.26(+1.57%) |
Sep 12, 2024 | 16.08 | 16.84 | 15.84 | 16.60 | 2,928,729 | +0.77(+4.86%) |
Sep 11, 2024 | 14.93 | 15.85 | 14.72 | 15.83 | 1,988,033 | +0.98(+6.60%) |
Sep 10, 2024 | 14.49 | 14.87 | 14.15 | 14.85 | 1,324,412 | +0.33(+2.27%) |
Sep 09, 2024 | 14.35 | 15.11 | 14.35 | 14.52 | 2,391,132 | +0.39(+2.76%) |
Sep 06, 2024 | 14.04 | 14.39 | 13.81 | 14.13 | 2,157,596 | +0.13(+0.93%) |
Sep 05, 2024 | 14.45 | 14.76 | 13.93 | 14.00 | 2,027,033 | -0.20(-1.41%) |
Sep 04, 2024 | 14.75 | 14.94 | 14.13 | 14.20 | 1,840,402 | -0.43(-2.94%) |
Sep 03, 2024 | 16.27 | 16.40 | 14.61 | 14.63 | 2,933,493 | -2.34(-13.79%) |
Aug 30, 2024 | 16.97 | 0 | +0.46(+2.79%) | |||
Aug 29, 2024 | 16.72 | 16.72 | 16.40 | 16.51 | 787,223 | -0.10(-0.60%) |
Aug 28, 2024 | 16.85 | 16.94 | 16.31 | 16.61 | 1,959,610 | -0.57(-3.32%) |
Aug 27, 2024 | 17.44 | 17.55 | 17.14 | 17.18 | 906,630 | -0.45(-2.55%) |
Aug 26, 2024 | 17.42 | 17.74 | 17.24 | 17.63 | 991,228 | +0.33(+1.91%) |
Aug 23, 2024 | 16.70 | 17.34 | 16.62 | 17.30 | 1,234,072 | +0.68(+4.09%) |
Aug 22, 2024 | 16.70 | 16.83 | 16.45 | 16.62 | 783,287 | -0.25(-1.48%) |
Aug 21, 2024 | 16.78 | 17.13 | 16.67 | 16.87 | 1,431,635 | +0.17(+1.02%) |
Aug 20, 2024 | 16.59 | 16.87 | 16.50 | 16.70 | 802,998 | -0.07(-0.42%) |
Aug 19, 2024 | 16.86 | 16.92 | 16.43 | 16.77 | 1,475,020 | +0.15(+0.90%) |
Aug 16, 2024 | 16.54 | 16.75 | 16.28 | 16.62 | 969,612 | -0.17(-1.01%) |
Aug 15, 2024 | 15.95 | 16.88 | 15.80 | 16.79 | 1,873,697 | +1.21(+7.77%) |
Aug 14, 2024 | 15.95 | 16.03 | 15.32 | 15.58 | 1,342,208 | -0.24(-1.52%) |
Aug 13, 2024 | 15.92 | 16.06 | 15.68 | 15.82 | 1,175,614 | -0.14(-0.88%) |
Aug 12, 2024 | 15.61 | 16.34 | 15.60 | 15.96 | 1,782,900 | +0.43(+2.77%) |
Aug 09, 2024 | 15.63 | 15.81 | 15.46 | 15.53 | 1,233,582 | -0.10(-0.64%) |
Aug 08, 2024 | 14.59 | 15.66 | 14.40 | 15.63 | 1,408,512 | +1.13(+7.79%) |
Aug 07, 2024 | 15.04 | 15.23 | 14.41 | 14.50 | 1,367,209 | -0.43(-2.88%) |
Aug 06, 2024 | 15.00 | 15.44 | 14.87 | 14.93 | 2,183,383 | -0.55(-3.55%) |
Aug 02, 2024 | 15.48 | 0 | -0.50(-3.13%) |