Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 15.46 | 16.04 | 15.45 | 15.98 | 1,130,527 | +0.36(+2.30%) |
Oct 01, 2024 | 15.52 | 15.74 | 15.43 | 15.62 | 1,718,222 | +0.09(+0.58%) |
Sep 30, 2024 | 15.51 | 15.66 | 15.38 | 15.53 | 1,496,628 | -0.03(-0.19%) |
Sep 27, 2024 | 16.06 | 16.10 | 15.52 | 15.56 | 1,490,464 | -0.34(-2.14%) |
Sep 26, 2024 | 15.84 | 16.02 | 15.70 | 15.90 | 2,805,749 | +0.30(+1.92%) |
Sep 25, 2024 | 15.47 | 15.78 | 15.45 | 15.60 | 2,223,533 | +0.04(+0.26%) |
Sep 24, 2024 | 15.32 | 15.57 | 15.22 | 15.56 | 869,487 | +0.22(+1.43%) |
Sep 23, 2024 | 15.26 | 15.46 | 15.13 | 15.34 | 916,202 | +0.12(+0.79%) |
Sep 20, 2024 | 15.22 | 15.49 | 15.19 | 15.22 | 2,967,383 | -0.13(-0.85%) |
Sep 19, 2024 | 15.27 | 15.35 | 14.94 | 15.35 | 970,950 | +0.42(+2.81%) |
Sep 18, 2024 | 14.94 | 15.33 | 14.81 | 14.93 | 1,489,481 | +0.00(+0.00%) |
Sep 17, 2024 | 15.13 | 15.19 | 14.88 | 14.93 | 1,020,317 | -0.02(-0.13%) |
Sep 16, 2024 | 14.93 | 15.09 | 14.77 | 14.95 | 1,090,415 | +0.05(+0.34%) |
Sep 13, 2024 | 14.82 | 15.10 | 14.79 | 14.90 | 914,999 | +0.14(+0.95%) |
Sep 12, 2024 | 14.63 | 14.80 | 14.60 | 14.76 | 1,205,696 | +0.19(+1.30%) |
Sep 11, 2024 | 14.48 | 14.71 | 14.19 | 14.57 | 1,517,131 | -0.06(-0.41%) |
Sep 10, 2024 | 14.26 | 14.64 | 14.24 | 14.63 | 1,713,477 | +0.37(+2.59%) |
Sep 09, 2024 | 14.02 | 14.47 | 13.99 | 14.26 | 1,897,148 | +0.23(+1.64%) |
Sep 06, 2024 | 14.10 | 14.23 | 13.90 | 14.03 | 1,343,043 | -0.12(-0.85%) |
Sep 05, 2024 | 14.47 | 14.47 | 14.09 | 14.15 | 1,279,336 | +0.22(+1.58%) |
Sep 04, 2024 | 13.74 | 14.05 | 13.73 | 13.93 | 1,261,417 | +0.14(+1.02%) |
Sep 03, 2024 | 13.72 | 13.94 | 13.61 | 13.79 | 1,715,589 | -0.04(-0.29%) |
Aug 30, 2024 | 13.69 | 13.85 | 13.44 | 13.83 | 1,532,586 | +0.29(+2.14%) |
Aug 29, 2024 | 13.56 | 13.65 | 13.38 | 13.54 | 1,371,918 | +0.11(+0.82%) |
Aug 28, 2024 | 13.47 | 13.63 | 13.25 | 13.43 | 1,110,956 | -0.07(-0.52%) |
Aug 27, 2024 | 13.54 | 13.59 | 13.45 | 13.50 | 1,010,534 | -0.27(-1.96%) |
Aug 26, 2024 | 13.85 | 13.98 | 13.74 | 13.77 | 1,213,942 | +0.04(+0.29%) |
Aug 23, 2024 | 13.22 | 13.74 | 13.16 | 13.73 | 1,430,240 | +0.69(+5.29%) |
Aug 22, 2024 | 12.94 | 13.11 | 12.83 | 13.04 | 934,279 | +0.06(+0.46%) |
Aug 21, 2024 | 12.92 | 13.05 | 12.80 | 12.98 | 1,731,129 | +0.19(+1.49%) |
Aug 20, 2024 | 12.83 | 12.94 | 12.73 | 12.79 | 925,413 | -0.08(-0.62%) |
Aug 19, 2024 | 12.86 | 13.05 | 12.80 | 12.87 | 1,015,519 | +0.01(+0.08%) |
Aug 16, 2024 | 12.88 | 12.98 | 12.71 | 12.86 | 1,172,422 | +0.24(+1.90%) |
Aug 15, 2024 | 12.70 | 12.80 | 12.52 | 12.62 | 688,335 | +0.21(+1.69%) |
Aug 14, 2024 | 12.53 | 12.67 | 12.39 | 12.41 | 854,652 | -0.04(-0.32%) |
Aug 13, 2024 | 12.08 | 12.54 | 12.05 | 12.45 | 653,876 | +0.51(+4.27%) |
Aug 12, 2024 | 12.22 | 12.24 | 11.80 | 11.94 | 1,327,234 | -0.33(-2.69%) |
Aug 09, 2024 | 12.35 | 12.42 | 12.12 | 12.27 | 964,690 | -0.04(-0.32%) |
Aug 08, 2024 | 12.04 | 12.43 | 11.77 | 12.31 | 1,247,719 | +0.51(+4.32%) |
Aug 07, 2024 | 11.95 | 12.09 | 11.73 | 11.80 | 1,465,077 | +0.06(+0.51%) |
Aug 06, 2024 | 11.53 | 12.19 | 11.20 | 11.74 | 1,966,921 | +0.21(+1.82%) |
Aug 05, 2024 | 11.18 | 11.77 | 11.02 | 11.53 | 1,549,429 | -0.54(-4.47%) |
Aug 02, 2024 | 12.30 | 12.30 | 11.45 | 12.07 | 1,672,030 | -0.67(-5.26%) |