Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 14.60 | 14.60 | 14.08 | 14.27 | 1,370,268 | -0.47(-3.19%) |
Sep 19, 2024 | 14.98 | 15.00 | 14.55 | 14.74 | 709,531 | +0.53(+3.73%) |
Sep 18, 2024 | 14.69 | 15.08 | 14.19 | 14.21 | 738,130 | -0.34(-2.34%) |
Sep 17, 2024 | 14.14 | 14.64 | 13.97 | 14.55 | 1,081,429 | +0.35(+2.46%) |
Sep 16, 2024 | 13.95 | 14.30 | 13.81 | 14.20 | 930,658 | +0.56(+4.11%) |
Sep 13, 2024 | 13.39 | 13.86 | 13.25 | 13.64 | 856,353 | +0.60(+4.60%) |
Sep 12, 2024 | 13.06 | 13.46 | 12.90 | 13.04 | 956,357 | +0.26(+2.03%) |
Sep 11, 2024 | 12.17 | 12.81 | 11.63 | 12.78 | 1,906,980 | +0.77(+6.41%) |
Sep 10, 2024 | 11.99 | 12.11 | 11.64 | 12.01 | 855,887 | -0.05(-0.41%) |
Sep 09, 2024 | 12.27 | 12.29 | 11.97 | 12.06 | 1,614,169 | -0.04(-0.33%) |
Sep 06, 2024 | 12.87 | 13.05 | 11.93 | 12.10 | 1,510,020 | -0.87(-6.71%) |
Sep 05, 2024 | 13.04 | 13.18 | 12.76 | 12.97 | 746,062 | -0.03(-0.23%) |
Sep 04, 2024 | 13.07 | 13.67 | 12.99 | 13.00 | 883,894 | -0.04(-0.31%) |
Sep 03, 2024 | 13.86 | 13.88 | 12.91 | 13.04 | 999,409 | -1.32(-9.19%) |
Aug 30, 2024 | 14.67 | 14.67 | 14.13 | 14.36 | 709,054 | -0.14(-0.97%) |
Aug 29, 2024 | 14.53 | 14.60 | 14.19 | 14.50 | 808,637 | +0.01(+0.07%) |
Aug 28, 2024 | 14.73 | 14.87 | 14.27 | 14.49 | 1,014,203 | -0.88(-5.73%) |
Aug 27, 2024 | 15.34 | 15.72 | 15.23 | 15.37 | 483,785 | -0.21(-1.35%) |
Aug 26, 2024 | 15.83 | 16.16 | 15.37 | 15.58 | 960,513 | +0.42(+2.77%) |
Aug 23, 2024 | 14.35 | 15.21 | 14.12 | 15.16 | 953,173 | +1.08(+7.67%) |
Aug 22, 2024 | 14.48 | 14.58 | 14.01 | 14.08 | 605,834 | -0.53(-3.63%) |
Aug 21, 2024 | 14.93 | 15.01 | 14.40 | 14.61 | 880,412 | -0.33(-2.21%) |
Aug 20, 2024 | 14.35 | 15.00 | 14.16 | 14.94 | 1,501,707 | +0.68(+4.77%) |
Aug 19, 2024 | 13.80 | 14.49 | 13.73 | 14.26 | 848,991 | +0.60(+4.39%) |
Aug 16, 2024 | 13.35 | 13.74 | 13.32 | 13.66 | 1,308,354 | +0.10(+0.74%) |
Aug 15, 2024 | 13.96 | 13.98 | 13.44 | 13.56 | 1,218,060 | +0.12(+0.89%) |
Aug 14, 2024 | 14.02 | 14.20 | 13.34 | 13.44 | 909,062 | -0.23(-1.68%) |
Aug 13, 2024 | 13.92 | 14.05 | 13.64 | 13.67 | 1,044,502 | -0.28(-2.01%) |
Aug 12, 2024 | 12.83 | 14.10 | 12.83 | 13.95 | 2,016,501 | +1.34(+10.63%) |
Aug 09, 2024 | 12.57 | 12.84 | 11.80 | 12.61 | 2,078,400 | -0.32(-2.47%) |
Aug 08, 2024 | 12.70 | 13.05 | 12.24 | 12.93 | 1,314,262 | +0.64(+5.21%) |
Aug 07, 2024 | 12.97 | 13.02 | 12.05 | 12.29 | 1,656,675 | -0.50(-3.91%) |
Aug 06, 2024 | 12.36 | 12.87 | 11.97 | 12.79 | 1,989,253 | +0.70(+5.79%) |
Aug 05, 2024 | 11.79 | 12.48 | 11.40 | 12.09 | 1,492,067 | -0.62(-4.88%) |
Aug 02, 2024 | 13.38 | 13.44 | 12.50 | 12.71 | 2,034,590 | -1.18(-8.50%) |
Aug 01, 2024 | 14.98 | 15.10 | 13.79 | 13.89 | 1,370,947 | -1.22(-8.07%) |
Jul 31, 2024 | 14.94 | 15.42 | 14.82 | 15.11 | 1,654,469 | +0.88(+6.18%) |
Jul 30, 2024 | 14.79 | 15.05 | 14.05 | 14.23 | 1,280,157 | -0.71(-4.75%) |
Jul 29, 2024 | 15.21 | 15.42 | 14.89 | 14.94 | 640,271 | -0.48(-3.11%) |
Jul 26, 2024 | 15.56 | 15.81 | 15.01 | 15.42 | 1,462,973 | +0.26(+1.72%) |
Jul 25, 2024 | 15.52 | 15.66 | 15.07 | 15.16 | 1,174,374 | -0.36(-2.32%) |
Jul 24, 2024 | 15.83 | 16.09 | 15.45 | 15.52 | 1,010,351 | -0.44(-2.76%) |
Jul 23, 2024 | 15.61 | 16.15 | 15.52 | 15.96 | 1,081,796 | +0.13(+0.82%) |
Jul 22, 2024 | 16.08 | 16.22 | 15.53 | 15.83 | 1,765,470 | -0.28(-1.74%) |
Jul 19, 2024 | 17.10 | 17.49 | 16.06 | 16.11 | 2,633,597 | -1.20(-6.93%) |
Jul 18, 2024 | 19.25 | 19.37 | 17.27 | 17.31 | 1,877,750 | -1.84(-9.61%) |
Jul 17, 2024 | 19.83 | 20.67 | 19.11 | 19.15 | 1,472,854 | -0.86(-4.30%) |
Jul 16, 2024 | 18.87 | 20.12 | 18.21 | 20.01 | 2,060,670 | +0.71(+3.68%) |
Jul 15, 2024 | 18.76 | 19.48 | 18.48 | 19.30 | 1,258,038 | +0.58(+3.10%) |
Jul 12, 2024 | 19.33 | 19.50 | 17.82 | 18.72 | 1,756,341 | -0.41(-2.14%) |
Jul 11, 2024 | 18.58 | 19.23 | 17.95 | 19.13 | 1,362,899 | +1.21(+6.75%) |
Jul 10, 2024 | 18.68 | 18.80 | 17.50 | 17.92 | 1,991,872 | -0.73(-3.91%) |
Jul 09, 2024 | 19.80 | 20.04 | 18.59 | 18.65 | 1,361,858 | -1.21(-6.09%) |
Jul 08, 2024 | 20.09 | 20.35 | 19.62 | 19.86 | 1,172,393 | -0.30(-1.49%) |
Jul 05, 2024 | 20.24 | 20.62 | 20.12 | 20.16 | 1,814,331 | -0.03(-0.15%) |
Jul 03, 2024 | 19.29 | 21.37 | 19.21 | 20.19 | 2,770,418 | +1.26(+6.66%) |
Jul 02, 2024 | 16.99 | 18.93 | 16.92 | 18.93 | 2,686,703 | +2.26(+13.56%) |