Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 16.86 | 16.96 | 16.47 | 16.63 | 389,619 | -0.36(-2.12%) |
Sep 30, 2024 | 17.05 | 17.40 | 16.90 | 16.99 | 355,955 | -0.22(-1.28%) |
Sep 27, 2024 | 17.50 | 17.85 | 17.20 | 17.21 | 352,986 | -0.10(-0.58%) |
Sep 26, 2024 | 17.40 | 17.97 | 17.29 | 17.31 | 359,773 | +0.34(+2.00%) |
Sep 25, 2024 | 17.63 | 17.73 | 16.89 | 16.97 | 395,747 | -0.67(-3.80%) |
Sep 24, 2024 | 17.32 | 18.00 | 17.14 | 17.64 | 335,679 | +0.50(+2.92%) |
Sep 23, 2024 | 18.02 | 18.18 | 17.13 | 17.14 | 322,096 | -0.87(-4.83%) |
Sep 20, 2024 | 18.72 | 18.77 | 17.93 | 18.01 | 1,228,604 | -0.97(-5.11%) |
Sep 19, 2024 | 19.57 | 19.57 | 18.82 | 18.98 | 545,092 | +0.14(+0.74%) |
Sep 18, 2024 | 18.90 | 19.66 | 18.74 | 18.84 | 375,111 | -0.15(-0.79%) |
Sep 17, 2024 | 19.00 | 19.96 | 18.86 | 18.99 | 357,685 | +0.25(+1.33%) |
Sep 16, 2024 | 18.69 | 18.79 | 18.36 | 18.74 | 254,280 | +0.13(+0.70%) |
Sep 13, 2024 | 18.04 | 18.62 | 18.03 | 18.61 | 250,394 | +0.75(+4.20%) |
Sep 12, 2024 | 17.50 | 17.93 | 17.36 | 17.86 | 203,791 | +0.38(+2.17%) |
Sep 11, 2024 | 17.37 | 17.52 | 17.02 | 17.48 | 229,673 | -0.09(-0.51%) |
Sep 10, 2024 | 17.52 | 17.89 | 17.29 | 17.57 | 278,400 | +0.00(+0.00%) |
Sep 09, 2024 | 17.96 | 17.96 | 17.54 | 17.57 | 252,316 | -0.44(-2.44%) |
Sep 06, 2024 | 18.36 | 18.39 | 17.73 | 18.01 | 202,549 | -0.25(-1.37%) |
Sep 05, 2024 | 18.38 | 18.53 | 17.91 | 18.26 | 213,581 | -0.02(-0.11%) |
Sep 04, 2024 | 18.27 | 18.49 | 18.04 | 18.28 | 195,750 | -0.08(-0.44%) |
Sep 03, 2024 | 18.60 | 18.72 | 17.90 | 18.36 | 259,349 | -0.60(-3.16%) |
Aug 30, 2024 | 18.84 | 18.99 | 18.57 | 18.96 | 282,606 | +0.27(+1.44%) |
Aug 29, 2024 | 18.71 | 18.92 | 18.44 | 18.69 | 222,589 | +0.17(+0.92%) |
Aug 28, 2024 | 18.24 | 18.55 | 18.19 | 18.52 | 209,563 | +0.12(+0.65%) |
Aug 27, 2024 | 18.43 | 18.46 | 18.17 | 18.40 | 195,484 | -0.22(-1.18%) |
Aug 26, 2024 | 18.77 | 18.91 | 18.45 | 18.62 | 353,847 | +0.06(+0.32%) |
Aug 23, 2024 | 18.00 | 18.83 | 17.91 | 18.56 | 270,718 | +0.77(+4.33%) |
Aug 22, 2024 | 18.07 | 18.07 | 17.69 | 17.79 | 167,955 | -0.20(-1.11%) |
Aug 21, 2024 | 17.92 | 18.08 | 17.72 | 17.99 | 184,339 | +0.23(+1.30%) |
Aug 20, 2024 | 18.15 | 18.23 | 17.68 | 17.76 | 170,752 | -0.60(-3.27%) |
Aug 19, 2024 | 17.86 | 18.39 | 17.86 | 18.36 | 261,668 | +0.20(+1.10%) |
Aug 16, 2024 | 18.03 | 18.22 | 17.70 | 18.16 | 440,712 | +0.02(+0.11%) |
Aug 15, 2024 | 18.27 | 18.41 | 17.80 | 18.14 | 284,999 | +0.33(+1.85%) |
Aug 14, 2024 | 18.22 | 18.31 | 17.62 | 17.81 | 209,074 | -0.31(-1.71%) |
Aug 13, 2024 | 17.87 | 18.25 | 17.73 | 18.12 | 287,824 | +0.45(+2.55%) |
Aug 12, 2024 | 18.27 | 18.29 | 17.13 | 17.67 | 381,566 | -0.89(-4.80%) |
Aug 09, 2024 | 18.61 | 18.71 | 17.54 | 18.56 | 482,483 | +0.09(+0.49%) |
Aug 08, 2024 | 15.55 | 18.49 | 15.38 | 18.47 | 919,814 | +4.09(+28.44%) |
Aug 07, 2024 | 14.81 | 15.12 | 14.27 | 14.38 | 817,281 | -0.21(-1.44%) |
Aug 06, 2024 | 15.31 | 15.79 | 14.55 | 14.59 | 895,648 | -0.87(-5.63%) |
Aug 05, 2024 | 15.69 | 15.69 | 15.06 | 15.46 | 360,561 | -1.23(-7.37%) |
Aug 02, 2024 | 17.42 | 17.62 | 16.64 | 16.69 | 311,157 | -1.75(-9.49%) |