Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 18.75 | 19.06 | 18.43 | 18.57 | 10,119 | -0.65(-3.38%) |
Sep 30, 2024 | 19.41 | 19.44 | 19.03 | 19.22 | 6,090 | -0.20(-1.03%) |
Sep 27, 2024 | 19.30 | 19.42 | 19.16 | 19.42 | 5,598 | +0.26(+1.36%) |
Sep 26, 2024 | 19.10 | 19.16 | 18.94 | 19.16 | 7,590 | +0.28(+1.48%) |
Sep 25, 2024 | 18.86 | 18.88 | 18.56 | 18.88 | 9,407 | +0.11(+0.59%) |
Sep 24, 2024 | 18.60 | 18.77 | 18.56 | 18.77 | 8,531 | +0.06(+0.32%) |
Sep 23, 2024 | 18.66 | 19.19 | 18.65 | 18.71 | 6,123 | +0.10(+0.54%) |
Sep 20, 2024 | 19.19 | 19.41 | 18.61 | 18.61 | 49,703 | -1.07(-5.44%) |
Sep 19, 2024 | 19.40 | 19.68 | 18.91 | 19.68 | 7,921 | +0.72(+3.80%) |
Sep 18, 2024 | 18.66 | 19.30 | 18.44 | 18.96 | 8,399 | +0.03(+0.16%) |
Sep 17, 2024 | 19.17 | 19.20 | 18.93 | 18.93 | 7,069 | +0.11(+0.58%) |
Sep 16, 2024 | 18.85 | 18.98 | 18.66 | 18.82 | 15,573 | -0.07(-0.37%) |
Sep 13, 2024 | 18.35 | 18.89 | 18.10 | 18.89 | 8,020 | +0.61(+3.34%) |
Sep 12, 2024 | 18.00 | 18.28 | 18.00 | 18.28 | 6,464 | +0.24(+1.33%) |
Sep 11, 2024 | 18.06 | 18.10 | 18.00 | 18.04 | 11,940 | -0.24(-1.31%) |
Sep 10, 2024 | 18.12 | 18.28 | 18.06 | 18.28 | 9,560 | +0.11(+0.61%) |
Sep 09, 2024 | 18.61 | 18.61 | 18.12 | 18.17 | 8,471 | +0.06(+0.33%) |
Sep 06, 2024 | 18.09 | 18.39 | 17.87 | 18.11 | 15,146 | +0.26(+1.46%) |
Sep 05, 2024 | 17.81 | 17.97 | 17.78 | 17.85 | 3,206 | -0.09(-0.50%) |
Sep 04, 2024 | 18.08 | 18.19 | 17.87 | 17.94 | 5,031 | -0.18(-0.99%) |
Sep 03, 2024 | 18.19 | 18.32 | 17.76 | 18.12 | 5,719 | -0.32(-1.74%) |
Aug 30, 2024 | 17.73 | 18.54 | 17.73 | 18.44 | 8,597 | +0.22(+1.21%) |
Aug 29, 2024 | 18.10 | 18.22 | 18.06 | 18.22 | 9,371 | +0.23(+1.28%) |
Aug 28, 2024 | 17.66 | 17.99 | 17.66 | 17.99 | 11,330 | +0.22(+1.24%) |
Aug 27, 2024 | 17.97 | 17.96 | 17.65 | 17.77 | 17,845 | +0.10(+0.57%) |
Aug 26, 2024 | 18.39 | 18.88 | 17.61 | 17.67 | 41,544 | -0.97(-5.20%) |
Aug 23, 2024 | 18.00 | 18.64 | 17.96 | 18.64 | 15,780 | +0.83(+4.66%) |
Aug 22, 2024 | 17.49 | 17.81 | 17.49 | 17.81 | 2,810 | -0.09(-0.50%) |
Aug 21, 2024 | 17.96 | 17.97 | 17.75 | 17.90 | 5,117 | +0.09(+0.51%) |
Aug 20, 2024 | 17.81 | 18.00 | 17.74 | 17.81 | 3,939 | -0.42(-2.30%) |
Aug 19, 2024 | 17.80 | 18.23 | 17.33 | 18.23 | 11,261 | +0.44(+2.47%) |
Aug 16, 2024 | 17.72 | 17.95 | 17.55 | 17.79 | 11,449 | +0.07(+0.40%) |
Aug 15, 2024 | 17.80 | 17.80 | 17.55 | 17.72 | 13,583 | +0.30(+1.72%) |
Aug 14, 2024 | 17.13 | 17.82 | 17.06 | 17.42 | 6,977 | -0.34(-1.91%) |
Aug 13, 2024 | 17.09 | 17.76 | 17.08 | 17.76 | 6,858 | +0.69(+4.04%) |
Aug 12, 2024 | 17.00 | 17.07 | 16.75 | 17.07 | 12,523 | -0.09(-0.52%) |
Aug 09, 2024 | 17.54 | 17.54 | 17.10 | 17.16 | 10,379 | -0.64(-3.60%) |
Aug 08, 2024 | 17.02 | 17.80 | 17.02 | 17.80 | 12,522 | +0.97(+5.76%) |
Aug 07, 2024 | 16.79 | 16.83 | 16.51 | 16.83 | 16,370 | +0.34(+2.06%) |
Aug 06, 2024 | 16.45 | 16.59 | 16.41 | 16.49 | 8,301 | +0.17(+1.04%) |
Aug 05, 2024 | 16.34 | 16.58 | 16.17 | 16.32 | 14,356 | -0.83(-4.84%) |
Aug 02, 2024 | 17.30 | 17.51 | 16.79 | 17.15 | 18,976 | -0.77(-4.30%) |