Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 17.31 | 17.35 | 16.87 | 16.90 | 14,588 | -0.31(-1.80%) |
Oct 01, 2024 | 18.17 | 18.24 | 17.21 | 17.21 | 18,436 | -1.13(-6.16%) |
Sep 30, 2024 | 18.49 | 18.49 | 18.01 | 18.34 | 8,259 | -0.13(-0.69%) |
Sep 27, 2024 | 17.90 | 18.90 | 17.89 | 18.47 | 27,087 | +0.58(+3.22%) |
Sep 26, 2024 | 18.14 | 18.19 | 17.89 | 17.89 | 5,458 | -0.06(-0.33%) |
Sep 25, 2024 | 18.12 | 18.13 | 17.90 | 17.95 | 4,799 | -0.17(-0.94%) |
Sep 24, 2024 | 18.39 | 18.39 | 17.86 | 18.12 | 8,129 | -0.11(-0.59%) |
Sep 23, 2024 | 17.86 | 18.64 | 17.67 | 18.23 | 25,998 | +0.47(+2.64%) |
Sep 20, 2024 | 17.28 | 18.00 | 17.28 | 17.76 | 12,740 | +0.07(+0.40%) |
Sep 19, 2024 | 17.05 | 17.75 | 17.05 | 17.69 | 18,190 | +0.50(+2.91%) |
Sep 18, 2024 | 17.00 | 17.40 | 16.95 | 17.19 | 5,608 | +0.36(+2.14%) |
Sep 17, 2024 | 16.77 | 17.02 | 16.34 | 16.83 | 27,046 | -0.49(-2.83%) |
Sep 16, 2024 | 17.17 | 17.46 | 16.90 | 17.32 | 15,201 | +0.17(+0.99%) |
Sep 13, 2024 | 16.63 | 17.17 | 16.63 | 17.15 | 7,760 | +0.32(+1.90%) |
Sep 12, 2024 | 17.05 | 17.20 | 16.58 | 16.83 | 8,171 | -0.24(-1.42%) |
Sep 11, 2024 | 16.50 | 17.46 | 16.01 | 17.07 | 34,752 | +0.60(+3.66%) |
Sep 10, 2024 | 16.06 | 16.70 | 16.06 | 16.47 | 33,117 | +0.76(+4.84%) |
Sep 09, 2024 | 15.90 | 16.12 | 15.71 | 15.71 | 7,513 | -0.21(-1.32%) |
Sep 06, 2024 | 16.79 | 16.79 | 15.92 | 15.92 | 7,238 | -0.79(-4.73%) |
Sep 05, 2024 | 15.91 | 16.80 | 15.91 | 16.71 | 8,261 | +0.64(+3.98%) |
Sep 04, 2024 | 16.00 | 16.48 | 15.81 | 16.07 | 29,662 | -0.56(-3.37%) |
Sep 03, 2024 | 16.12 | 17.38 | 15.90 | 16.63 | 61,473 | -0.83(-4.75%) |
Aug 30, 2024 | 18.00 | 18.00 | 17.31 | 17.46 | 15,315 | -0.51(-2.84%) |
Aug 29, 2024 | 16.99 | 18.00 | 16.59 | 17.97 | 110,038 | +2.62(+17.07%) |
Aug 28, 2024 | 15.97 | 15.98 | 15.27 | 15.35 | 13,057 | -0.52(-3.29%) |
Aug 27, 2024 | 15.91 | 15.97 | 15.79 | 15.87 | 3,851 | +0.08(+0.52%) |
Aug 26, 2024 | 16.00 | 16.00 | 15.70 | 15.79 | 12,582 | -0.16(-1.00%) |
Aug 23, 2024 | 15.40 | 15.95 | 15.36 | 15.95 | 12,692 | +0.60(+3.91%) |
Aug 22, 2024 | 14.82 | 15.72 | 14.82 | 15.35 | 12,234 | +0.62(+4.21%) |
Aug 21, 2024 | 14.74 | 15.00 | 14.44 | 14.73 | 12,992 | -0.11(-0.74%) |
Aug 20, 2024 | 14.77 | 14.99 | 14.74 | 14.84 | 7,340 | +0.24(+1.67%) |
Aug 19, 2024 | 14.74 | 14.74 | 14.60 | 14.60 | 1,460 | -0.18(-1.21%) |
Aug 16, 2024 | 14.65 | 14.85 | 14.65 | 14.78 | 3,120 | +0.03(+0.17%) |
Aug 15, 2024 | 14.22 | 14.75 | 14.18 | 14.75 | 4,940 | +0.62(+4.39%) |
Aug 14, 2024 | 14.01 | 14.35 | 14.00 | 14.13 | 5,675 | +0.13(+0.93%) |
Aug 13, 2024 | 13.57 | 14.24 | 13.57 | 14.00 | 3,002 | +0.19(+1.38%) |
Aug 12, 2024 | 14.08 | 14.10 | 13.81 | 13.81 | 5,052 | -0.43(-3.02%) |
Aug 09, 2024 | 14.08 | 14.24 | 14.08 | 14.24 | 2,394 | +0.09(+0.64%) |
Aug 08, 2024 | 14.11 | 14.21 | 13.84 | 14.15 | 3,534 | +0.28(+2.02%) |
Aug 07, 2024 | 13.99 | 14.15 | 13.84 | 13.87 | 7,971 | +0.37(+2.74%) |
Aug 06, 2024 | 13.40 | 13.50 | 13.26 | 13.50 | 2,779 | +0.22(+1.66%) |
Aug 05, 2024 | 13.84 | 13.84 | 12.61 | 13.28 | 23,748 | -0.33(-2.42%) |
Aug 02, 2024 | 13.80 | 13.98 | 13.55 | 13.61 | 13,814 | -0.78(-5.44%) |