Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 13.76 | 13.83 | 13.43 | 13.47 | 150,048 | -0.35(-2.53%) |
Sep 30, 2024 | 13.84 | 13.91 | 13.54 | 13.82 | 261,586 | -0.08(-0.58%) |
Sep 27, 2024 | 14.03 | 14.23 | 13.85 | 13.90 | 177,895 | +0.03(+0.22%) |
Sep 26, 2024 | 13.99 | 14.14 | 13.82 | 13.87 | 170,691 | +0.09(+0.65%) |
Sep 25, 2024 | 13.87 | 13.91 | 13.66 | 13.78 | 201,098 | -0.03(-0.22%) |
Sep 24, 2024 | 14.26 | 14.40 | 13.79 | 13.81 | 214,813 | -0.44(-3.09%) |
Sep 23, 2024 | 14.25 | 14.42 | 14.08 | 14.25 | 142,072 | +0.04(+0.28%) |
Sep 20, 2024 | 14.54 | 14.60 | 14.15 | 14.21 | 633,509 | -0.25(-1.73%) |
Sep 19, 2024 | 14.46 | 14.52 | 14.19 | 14.46 | 138,291 | +0.27(+1.90%) |
Sep 18, 2024 | 13.97 | 14.54 | 13.86 | 14.19 | 167,948 | +0.22(+1.57%) |
Sep 17, 2024 | 14.10 | 14.41 | 13.89 | 13.97 | 192,380 | -0.03(-0.21%) |
Sep 16, 2024 | 13.89 | 14.23 | 13.88 | 14.00 | 258,434 | +0.25(+1.82%) |
Sep 13, 2024 | 13.55 | 13.88 | 13.53 | 13.75 | 149,513 | +0.27(+2.00%) |
Sep 12, 2024 | 13.51 | 13.58 | 13.21 | 13.48 | 132,453 | +0.10(+0.75%) |
Sep 11, 2024 | 13.33 | 13.56 | 12.88 | 13.38 | 195,016 | +0.02(+0.15%) |
Sep 10, 2024 | 13.72 | 13.72 | 13.25 | 13.36 | 230,254 | -0.25(-1.84%) |
Sep 09, 2024 | 13.79 | 13.84 | 13.49 | 13.61 | 292,128 | -0.41(-2.92%) |
Sep 06, 2024 | 14.37 | 14.57 | 14.01 | 14.02 | 127,586 | -0.39(-2.71%) |
Sep 05, 2024 | 14.68 | 14.74 | 14.36 | 14.41 | 172,983 | -0.21(-1.44%) |
Sep 04, 2024 | 14.65 | 14.80 | 14.45 | 14.62 | 143,070 | -0.09(-0.61%) |
Sep 03, 2024 | 15.12 | 15.12 | 14.69 | 14.71 | 179,674 | -0.58(-3.79%) |
Aug 30, 2024 | 15.19 | 15.31 | 15.04 | 15.29 | 456,137 | +0.12(+0.79%) |
Aug 29, 2024 | 15.18 | 15.37 | 14.91 | 15.17 | 104,943 | +0.16(+1.07%) |
Aug 28, 2024 | 15.10 | 15.11 | 14.83 | 15.01 | 185,391 | -0.19(-1.25%) |
Aug 27, 2024 | 15.10 | 15.24 | 15.00 | 15.20 | 140,683 | +0.00(+0.00%) |
Aug 26, 2024 | 15.23 | 15.61 | 15.11 | 15.20 | 201,325 | +0.07(+0.46%) |
Aug 23, 2024 | 14.81 | 15.17 | 14.79 | 15.13 | 137,192 | +0.45(+3.07%) |
Aug 22, 2024 | 14.51 | 14.72 | 14.46 | 14.68 | 139,768 | +0.15(+1.03%) |
Aug 21, 2024 | 14.32 | 14.54 | 14.29 | 14.53 | 98,109 | +0.26(+1.82%) |
Aug 20, 2024 | 14.48 | 14.53 | 14.11 | 14.27 | 127,193 | -0.26(-1.79%) |
Aug 19, 2024 | 14.40 | 14.60 | 14.31 | 14.53 | 194,179 | +0.21(+1.47%) |
Aug 16, 2024 | 14.11 | 14.33 | 14.03 | 14.32 | 476,604 | +0.14(+0.99%) |
Aug 15, 2024 | 13.92 | 14.25 | 13.92 | 14.18 | 153,719 | +0.57(+4.19%) |
Aug 14, 2024 | 13.72 | 13.72 | 13.40 | 13.61 | 209,305 | -0.11(-0.80%) |
Aug 13, 2024 | 13.50 | 13.73 | 13.33 | 13.72 | 187,986 | +0.36(+2.69%) |
Aug 12, 2024 | 13.61 | 13.61 | 13.15 | 13.36 | 260,859 | -0.25(-1.84%) |
Aug 09, 2024 | 13.63 | 13.74 | 13.14 | 13.61 | 341,923 | -0.04(-0.29%) |
Aug 08, 2024 | 13.95 | 14.05 | 13.62 | 13.65 | 151,869 | -0.12(-0.87%) |
Aug 07, 2024 | 14.16 | 14.25 | 13.61 | 13.77 | 134,153 | -0.23(-1.64%) |
Aug 06, 2024 | 13.81 | 14.18 | 13.75 | 14.00 | 217,433 | +0.16(+1.16%) |
Aug 05, 2024 | 13.84 | 13.93 | 13.48 | 13.84 | 376,669 | -0.55(-3.82%) |
Aug 02, 2024 | 14.63 | 15.05 | 14.35 | 14.39 | 369,461 | -1.15(-7.40%) |