Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
---|---|---|---|---|---|---|---|---|
16/09/2024 | 2,65 | 2,60 | 2,65 | 2,62 | 8.325 | 2,60 | 21.729 | 29 |
13/09/2024 | 2,66 | 2,60 | 2,62 | 2,60 | 3.612 | 2,62 | 9.509 | 19 |
12/09/2024 | 2,66 | 2,58 | 2,66 | 2,62 | 10.091 | 2,60 | 26.541 | 36 |
11/09/2024 | 2,65 | 2,60 | 2,65 | 2,60 | 11.869 | 2,65 | 31.266 | 42 |
10/09/2024 | 2,65 | 2,62 | 2,62 | 2,65 | 13.999 | 2,63 | 36.915 | 63 |
09/09/2024 | 2,68 | 2,62 | 2,68 | 2,63 | 9.987 | 2,68 | 26.365 | 40 |
06/09/2024 | 2,68 | 2,62 | 2,68 | 2,68 | 13.376 | 2,68 | 35.352 | 60 |
05/09/2024 | 2,69 | 2,63 | 2,69 | 2,68 | 72.278 | 2,70 | 191.311 | 109 |
04/09/2024 | 2,70 | 2,67 | 2,70 | 2,70 | 11.824 | 2,70 | 31.706 | 38 |
03/09/2024 | 2,74 | 2,68 | 2,74 | 2,70 | 7.671 | 2,72 | 20.606 | 38 |
02/09/2024 | 2,72 | 2,67 | 2,69 | 2,72 | 11.089 | 2,70 | 29.768 | 38 |
30/08/2024 | 2,70 | 2,68 | 2,69 | 2,70 | 21.767 | 2,68 | 58.525 | 36 |
29/08/2024 | 2,70 | 2,68 | 2,70 | 2,68 | 15.810 | 2,70 | 42.401 | 27 |
28/08/2024 | 2,72 | 2,66 | 2,70 | 2,70 | 30.326 | 2,70 | 81.193 | 80 |
27/08/2024 | 2,72 | 2,70 | 2,72 | 2,70 | 18.848 | 2,71 | 51.147 | 41 |
26/08/2024 | 2,74 | 2,70 | 2,73 | 2,71 | 48.747 | 2,71 | 132.123 | 60 |
23/08/2024 | 2,73 | 2,69 | 2,73 | 2,71 | 27.446 | 2,71 | 74.403 | 56 |
22/08/2024 | 2,73 | 2,70 | 2,73 | 2,71 | 25.596 | 2,70 | 69.436 | 41 |
21/08/2024 | 2,73 | 2,68 | 2,71 | 2,70 | 23.477 | 2,71 | 63.545 | 48 |
20/08/2024 | 2,72 | 2,70 | 2,71 | 2,71 | 18.578 | 2,71 | 50.493 | 35 |
19/08/2024 | 2,72 | 2,70 | 2,72 | 2,71 | 25.213 | 2,72 | 68.231 | 56 |
16/08/2024 | 2,75 | 2,71 | 2,74 | 2,72 | 21.118 | 2,73 | 57.623 | 58 |
14/08/2024 | 2,73 | 2,70 | 2,70 | 2,73 | 22.745 | 2,70 | 61.950 | 55 |
13/08/2024 | 2,72 | 2,70 | 2,72 | 2,70 | 61.734 | 2,69 | 167.023 | 58 |
12/08/2024 | 2,72 | 2,69 | 2,70 | 2,69 | 9.963 | 2,69 | 26.895 | 56 |
09/08/2024 | 2,69 | 2,66 | 2,68 | 2,69 | 7.760 | 2,67 | 20.745 | 25 |
08/08/2024 | 2,67 | 2,57 | 2,67 | 2,67 | 19.761 | 2,67 | 52.037 | 69 |
07/08/2024 | 2,70 | 2,65 | 2,66 | 2,67 | 33.630 | 2,64 | 90.054 | 77 |
06/08/2024 | 2,66 | 2,50 | 2,53 | 2,64 | 65.092 | 2,59 | 166.274 | 147 |
05/08/2024 | 2,68 | 2,51 | 2,67 | 2,59 | 85.087 | 2,70 | 219.840 | 209 |
02/08/2024 | 2,73 | 2,69 | 2,72 | 2,70 | 34.515 | 2,72 | 93.231 | 71 |
01/08/2024 | 2,77 | 2,72 | 2,76 | 2,72 | 33.767 | 2,77 | 92.261 | 80 |
31/07/2024 | 2,78 | 2,75 | 2,77 | 2,77 | 54.396 | 2,77 | 150.095 | 103 |
30/07/2024 | 2,77 | 2,72 | 2,77 | 2,77 | 16.062 | 2,77 | 43.843 | 49 |
29/07/2024 | 2,77 | 2,70 | 2,75 | 2,77 | 33.075 | 2,77 | 90.333 | 103 |
26/07/2024 | 2,77 | 2,72 | 2,76 | 2,77 | 9.759 | 2,77 | 26.674 | 18 |
25/07/2024 | 2,77 | 2,70 | 2,76 | 2,77 | 30.320 | 2,77 | 82.727 | 72 |
24/07/2024 | 2,78 | 2,70 | 2,77 | 2,77 | 30.250 | 2,77 | 83.410 | 46 |
23/07/2024 | 2,79 | 2,74 | 2,75 | 2,77 | 28.680 | 2,77 | 79.293 | 57 |
22/07/2024 | 2,77 | 2,74 | 2,74 | 2,77 | 28.283 | 2,76 | 77.993 | 51 |
19/07/2024 | 2,76 | 2,72 | 2,74 | 2,76 | 7.831 | 2,75 | 21.447 | 33 |
18/07/2024 | 2,75 | 2,70 | 2,72 | 2,75 | 26.790 | 2,72 | 72.936 | 67 |
17/07/2024 | 2,76 | 2,71 | 2,75 | 2,72 | 14.984 | 2,74 | 40.894 | 45 |
16/07/2024 | 2,75 | 2,72 | 2,72 | 2,74 | 34.650 | 2,75 | 94.813 | 70 |
15/07/2024 | 2,75 | 2,70 | 2,74 | 2,75 | 80.422 | 2,74 | 220.179 | 143 |
12/07/2024 | 2,74 | 2,70 | 2,71 | 2,74 | 22.498 | 2,71 | 60.959 | 54 |
11/07/2024 | 2,73 | 2,68 | 2,68 | 2,71 | 36.845 | 2,73 | 99.844 | 85 |
10/07/2024 | 2,73 | 2,70 | 2,71 | 2,73 | 24.828 | 2,70 | 67.205 | 76 |
09/07/2024 | 2,74 | 2,69 | 2,74 | 2,70 | 36.867 | 2,73 | 99.740 | 82 |
08/07/2024 | 2,73 | 2,68 | 2,70 | 2,73 | 39.455 | 2,69 | 106.471 | 120 |
05/07/2024 | 2,72 | 2,69 | 2,72 | 2,69 | 17.689 | 2,72 | 47.838 | 63 |
04/07/2024 | 2,74 | 2,66 | 2,74 | 2,72 | 13.428 | 2,72 | 36.270 | 47 |
03/07/2024 | 2,72 | 2,65 | 2,65 | 2,72 | 24.739 | 2,72 | 66.510 | 77 |
02/07/2024 | 2,72 | 2,70 | 2,72 | 2,72 | 25.640 | 2,72 | 69.558 | 70 |
01/07/2024 | 2,72 | 2,68 | 2,72 | 2,72 | 19.789 | 2,70 | 53.610 | 65 |
28/06/2024 | 2,71 | 2,60 | 2,70 | 2,70 | 58.905 | 2,70 | 157.150 | 127 |
27/06/2024 | 2,70 | 2,67 | 2,67 | 2,70 | 35.608 | 2,68 | 95.456 | 112 |
26/06/2024 | 2,68 | 2,66 | 2,66 | 2,68 | 46.735 | 2,68 | 125.157 | 108 |
25/06/2024 | 2,71 | 2,68 | 2,68 | 2,68 | 56.729 | 2,68 | 152.158 | 101 |
21/06/2024 | 2,69 | 2,67 | 2,69 | 2,68 | 36.522 | 2,69 | 97.886 | 88 |
20/06/2024 | 2,71 | 2,63 | 2,69 | 2,69 | 184.689 | 2,71 | 488.035 | 95 |
19/06/2024 | 2,71 | 2,65 | 2,70 | 2,71 | 47.211 | 2,70 | 126.359 | 152 |
18/06/2024 | 2,73 | 2,70 | 2,71 | 2,70 | 29.809 | 2,71 | 81.066 | 101 |
17/06/2024 | 2,75 | 2,68 | 2,73 | 2,71 | 64.472 | 2,73 | 174.646 | 197 |
14/06/2024 | 2,78 | 2,73 | 2,77 | 2,73 | 97.496 | 2,79 | 267.318 | 265 |
13/06/2024 | 2,80 | 2,76 | 2,80 | 2,79 | 52.030 | 2,77 | 144.627 | 163 |
12/06/2024 | 2,78 | 2,75 | 2,75 | 2,77 | 23.225 | 2,75 | 64.274 | 80 |
11/06/2024 | 2,78 | 2,74 | 2,78 | 2,75 | 55.731 | 2,77 | 153.557 | 146 |
10/06/2024 | 2,78 | 2,75 | 2,78 | 2,77 | 37.278 | 2,78 | 103.314 | 117 |
07/06/2024 | 2,80 | 2,77 | 2,78 | 2,78 | 63.468 | 2,78 | 176.560 | 251 |
06/06/2024 | 2,82 | 2,78 | 2,81 | 2,78 | 110.282 | 2,81 | 307.920 | 260 |