Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 18.35 | 18.49 | 17.44 | 17.57 | 406,919 | -0.92(-4.98%) |
Sep 30, 2024 | 18.60 | 18.82 | 18.45 | 18.49 | 273,868 | -0.15(-0.80%) |
Sep 27, 2024 | 18.93 | 19.35 | 18.64 | 18.64 | 376,364 | -0.09(-0.48%) |
Sep 26, 2024 | 18.60 | 18.95 | 18.59 | 18.73 | 207,298 | +0.29(+1.57%) |
Sep 25, 2024 | 18.82 | 18.82 | 18.43 | 18.44 | 252,584 | -0.43(-2.28%) |
Sep 24, 2024 | 18.92 | 19.12 | 18.81 | 18.87 | 206,127 | -0.08(-0.42%) |
Sep 23, 2024 | 19.24 | 19.43 | 18.84 | 18.95 | 205,641 | -0.29(-1.51%) |
Sep 20, 2024 | 19.14 | 19.52 | 19.03 | 19.24 | 512,667 | +0.12(+0.63%) |
Sep 19, 2024 | 19.27 | 19.38 | 19.06 | 19.12 | 240,048 | +0.18(+0.95%) |
Sep 18, 2024 | 18.81 | 19.45 | 18.81 | 18.94 | 234,446 | +0.08(+0.42%) |
Sep 17, 2024 | 18.88 | 19.02 | 18.81 | 18.86 | 264,427 | +0.14(+0.75%) |
Sep 16, 2024 | 18.49 | 18.82 | 18.49 | 18.72 | 286,065 | +0.26(+1.41%) |
Sep 13, 2024 | 18.23 | 18.76 | 18.21 | 18.46 | 204,028 | +0.29(+1.60%) |
Sep 12, 2024 | 17.89 | 18.32 | 17.82 | 18.17 | 175,837 | +0.38(+2.14%) |
Sep 11, 2024 | 17.77 | 17.92 | 17.55 | 17.79 | 176,351 | +0.00(+0.00%) |
Sep 10, 2024 | 18.25 | 18.40 | 17.55 | 17.79 | 279,704 | -0.53(-2.89%) |
Sep 09, 2024 | 18.05 | 18.57 | 17.98 | 18.32 | 472,737 | +0.27(+1.50%) |
Sep 06, 2024 | 17.79 | 18.31 | 17.72 | 18.05 | 380,415 | +0.35(+1.98%) |
Sep 05, 2024 | 18.04 | 18.11 | 17.65 | 17.70 | 176,507 | -0.27(-1.50%) |
Sep 04, 2024 | 18.15 | 18.28 | 17.96 | 17.97 | 353,972 | -0.16(-0.88%) |
Sep 03, 2024 | 17.94 | 18.36 | 17.92 | 18.13 | 300,963 | -0.02(-0.11%) |
Aug 30, 2024 | 17.97 | 18.34 | 17.83 | 18.15 | 355,218 | +0.46(+2.60%) |
Aug 29, 2024 | 17.86 | 17.96 | 17.58 | 17.69 | 157,064 | +0.01(+0.06%) |
Aug 28, 2024 | 17.79 | 17.96 | 17.58 | 17.68 | 272,287 | -0.05(-0.28%) |
Aug 27, 2024 | 17.91 | 18.17 | 17.73 | 17.73 | 292,088 | -0.18(-1.01%) |
Aug 26, 2024 | 17.91 | 18.05 | 17.72 | 17.91 | 281,409 | +0.21(+1.19%) |
Aug 23, 2024 | 17.24 | 17.72 | 17.09 | 17.70 | 259,183 | +0.61(+3.57%) |
Aug 22, 2024 | 17.02 | 17.18 | 16.94 | 17.09 | 203,860 | +0.05(+0.29%) |
Aug 21, 2024 | 16.79 | 17.18 | 16.57 | 17.04 | 279,687 | +0.44(+2.65%) |
Aug 20, 2024 | 16.96 | 17.01 | 16.51 | 16.60 | 233,020 | -0.36(-2.12%) |
Aug 19, 2024 | 16.91 | 16.97 | 16.71 | 16.96 | 198,204 | +0.04(+0.24%) |
Aug 16, 2024 | 17.08 | 17.37 | 16.79 | 16.92 | 369,085 | -0.15(-0.88%) |
Aug 15, 2024 | 16.50 | 17.10 | 16.50 | 17.07 | 249,865 | +0.57(+3.45%) |
Aug 14, 2024 | 16.65 | 16.80 | 16.42 | 16.50 | 546,092 | -0.03(-0.18%) |
Aug 13, 2024 | 16.68 | 16.92 | 16.42 | 16.53 | 325,826 | -0.03(-0.18%) |
Aug 12, 2024 | 16.91 | 17.09 | 16.50 | 16.56 | 597,417 | -0.15(-0.90%) |
Aug 09, 2024 | 17.27 | 17.32 | 16.17 | 16.71 | 597,275 | -0.69(-3.97%) |
Aug 08, 2024 | 17.51 | 18.08 | 17.17 | 17.40 | 799,051 | -0.10(-0.57%) |
Aug 07, 2024 | 18.00 | 20.00 | 17.07 | 17.50 | 2,173,120 | -4.42(-20.16%) |
Aug 06, 2024 | 21.07 | 22.24 | 21.07 | 21.92 | 463,760 | +0.84(+3.98%) |
Aug 05, 2024 | 20.92 | 21.21 | 20.46 | 21.08 | 297,477 | -0.52(-2.41%) |
Aug 02, 2024 | 22.22 | 22.38 | 21.57 | 21.60 | 379,451 | -0.70(-3.14%) |