Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 18.27 | 18.27 | 17.00 | 17.41 | 18,347 | -1.09(-5.92%) |
Sep 30, 2024 | 18.50 | 18.67 | 18.05 | 18.50 | 6,781 | +0.32(+1.76%) |
Sep 27, 2024 | 17.65 | 18.35 | 17.61 | 18.18 | 7,828 | +0.53(+3.00%) |
Sep 26, 2024 | 17.70 | 17.78 | 17.36 | 17.65 | 11,264 | +0.17(+0.97%) |
Sep 25, 2024 | 17.07 | 17.90 | 16.95 | 17.48 | 30,414 | +0.07(+0.40%) |
Sep 24, 2024 | 18.19 | 18.35 | 17.33 | 17.41 | 38,693 | -0.43(-2.41%) |
Sep 23, 2024 | 18.40 | 18.48 | 17.64 | 17.84 | 21,847 | -0.41(-2.25%) |
Sep 20, 2024 | 18.73 | 19.26 | 18.12 | 18.25 | 61,044 | -0.86(-4.50%) |
Sep 19, 2024 | 19.06 | 19.72 | 18.76 | 19.11 | 9,569 | +0.58(+3.13%) |
Sep 18, 2024 | 17.78 | 18.98 | 17.64 | 18.53 | 17,692 | +0.73(+4.10%) |
Sep 17, 2024 | 18.29 | 18.29 | 17.60 | 17.80 | 21,811 | -0.38(-2.09%) |
Sep 16, 2024 | 18.03 | 18.21 | 17.96 | 18.18 | 6,582 | +0.56(+3.18%) |
Sep 13, 2024 | 17.04 | 17.88 | 17.04 | 17.62 | 9,283 | +0.42(+2.44%) |
Sep 12, 2024 | 16.71 | 17.41 | 16.67 | 17.20 | 6,411 | -0.17(-0.98%) |
Sep 11, 2024 | 16.47 | 17.37 | 16.28 | 17.37 | 30,116 | +0.16(+0.93%) |
Sep 10, 2024 | 16.70 | 17.21 | 16.54 | 17.21 | 8,273 | +0.45(+2.68%) |
Sep 09, 2024 | 17.26 | 18.09 | 16.72 | 16.76 | 17,657 | -0.44(-2.56%) |
Sep 06, 2024 | 17.75 | 17.75 | 17.13 | 17.20 | 8,468 | -0.67(-3.75%) |
Sep 05, 2024 | 17.61 | 18.39 | 17.59 | 17.87 | 9,948 | +0.20(+1.13%) |
Sep 04, 2024 | 17.97 | 18.64 | 17.44 | 17.67 | 16,492 | -0.35(-1.94%) |
Sep 03, 2024 | 17.36 | 18.02 | 17.22 | 18.02 | 15,456 | -0.12(-0.66%) |
Aug 30, 2024 | 18.30 | 18.30 | 17.89 | 18.14 | 8,119 | -0.19(-1.04%) |
Aug 29, 2024 | 18.60 | 18.60 | 17.90 | 18.33 | 9,407 | -0.22(-1.19%) |
Aug 28, 2024 | 18.12 | 18.63 | 17.15 | 18.55 | 23,055 | +1.04(+5.94%) |
Aug 27, 2024 | 17.62 | 18.21 | 17.42 | 17.51 | 17,987 | -0.37(-2.07%) |
Aug 26, 2024 | 18.61 | 18.61 | 17.67 | 17.88 | 21,750 | -0.86(-4.59%) |
Aug 23, 2024 | 17.44 | 18.84 | 17.44 | 18.74 | 20,053 | +1.86(+11.02%) |
Aug 22, 2024 | 16.41 | 16.88 | 16.38 | 16.88 | 10,619 | +0.04(+0.24%) |
Aug 21, 2024 | 16.79 | 16.84 | 16.30 | 16.84 | 15,321 | +0.34(+2.06%) |
Aug 20, 2024 | 16.91 | 16.91 | 16.27 | 16.50 | 11,314 | -0.60(-3.51%) |
Aug 19, 2024 | 16.90 | 17.10 | 16.79 | 17.10 | 28,377 | +0.21(+1.24%) |
Aug 16, 2024 | 16.80 | 17.25 | 16.59 | 16.89 | 24,156 | +0.09(+0.54%) |
Aug 15, 2024 | 16.80 | 17.05 | 16.24 | 16.80 | 54,659 | +0.47(+2.88%) |
Aug 14, 2024 | 17.22 | 17.70 | 15.97 | 16.33 | 156,007 | -0.64(-3.77%) |
Aug 13, 2024 | 16.75 | 17.26 | 16.75 | 16.97 | 12,688 | +0.08(+0.47%) |
Aug 12, 2024 | 17.48 | 17.70 | 16.68 | 16.89 | 29,688 | -0.59(-3.38%) |
Aug 09, 2024 | 17.76 | 17.76 | 17.06 | 17.48 | 15,828 | -0.61(-3.37%) |
Aug 08, 2024 | 17.55 | 18.26 | 17.44 | 18.09 | 22,326 | +0.54(+3.08%) |
Aug 07, 2024 | 17.81 | 18.05 | 17.53 | 17.55 | 16,663 | -0.17(-0.96%) |
Aug 06, 2024 | 16.88 | 17.89 | 16.70 | 17.72 | 30,273 | +0.80(+4.73%) |
Aug 05, 2024 | 16.74 | 17.41 | 16.50 | 16.92 | 35,767 | -0.54(-3.09%) |
Aug 02, 2024 | 17.63 | 18.28 | 17.01 | 17.46 | 25,129 | -0.97(-5.26%) |