Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 14.61 | 14.94 | 13.79 | 13.91 | 1,222,589 | -0.35(-2.45%) |
Sep 24, 2024 | 14.45 | 14.83 | 14.20 | 14.26 | 1,233,281 | -0.02(-0.14%) |
Sep 23, 2024 | 14.39 | 14.59 | 13.93 | 14.28 | 1,154,834 | -0.25(-1.72%) |
Sep 20, 2024 | 14.63 | 15.15 | 14.48 | 14.53 | 4,300,717 | -0.16(-1.09%) |
Sep 19, 2024 | 14.88 | 15.23 | 14.50 | 14.69 | 897,974 | +0.04(+0.27%) |
Sep 18, 2024 | 14.35 | 15.22 | 14.11 | 14.65 | 952,980 | +0.30(+2.13%) |
Sep 17, 2024 | 13.58 | 14.56 | 13.42 | 14.35 | 984,130 | +0.86(+6.34%) |
Sep 16, 2024 | 13.14 | 13.90 | 13.04 | 13.49 | 1,976,713 | +0.38(+2.90%) |
Sep 13, 2024 | 12.86 | 13.27 | 12.84 | 13.11 | 886,160 | +0.38(+2.99%) |
Sep 12, 2024 | 13.02 | 13.23 | 12.61 | 12.73 | 1,068,434 | -0.27(-2.08%) |
Sep 11, 2024 | 13.27 | 13.44 | 12.85 | 13.00 | 1,004,577 | -0.25(-1.89%) |
Sep 10, 2024 | 13.25 | 13.66 | 13.19 | 13.25 | 1,128,553 | +0.02(+0.15%) |
Sep 09, 2024 | 13.92 | 14.06 | 13.11 | 13.23 | 1,109,132 | -0.62(-4.48%) |
Sep 06, 2024 | 14.67 | 14.89 | 13.77 | 13.85 | 884,129 | -0.83(-5.65%) |
Sep 05, 2024 | 15.17 | 15.36 | 14.63 | 14.68 | 645,374 | -0.46(-3.04%) |
Sep 04, 2024 | 15.11 | 15.59 | 15.06 | 15.14 | 1,337,714 | -0.04(-0.26%) |
Sep 03, 2024 | 15.29 | 15.73 | 15.13 | 15.18 | 920,773 | -0.38(-2.44%) |
Aug 30, 2024 | 15.37 | 15.80 | 15.29 | 15.56 | 702,297 | +0.20(+1.30%) |
Aug 29, 2024 | 15.00 | 15.59 | 14.95 | 15.36 | 840,948 | +0.46(+3.09%) |
Aug 28, 2024 | 14.42 | 14.97 | 14.37 | 14.90 | 811,516 | +0.42(+2.90%) |
Aug 27, 2024 | 14.52 | 14.71 | 14.31 | 14.48 | 656,508 | +0.00(+0.00%) |
Aug 26, 2024 | 14.29 | 14.57 | 13.98 | 14.48 | 985,324 | +0.29(+2.04%) |
Aug 23, 2024 | 14.02 | 14.40 | 13.88 | 14.19 | 1,039,369 | +0.22(+1.57%) |
Aug 22, 2024 | 13.74 | 13.99 | 13.59 | 13.97 | 1,131,811 | +0.12(+0.87%) |
Aug 21, 2024 | 13.93 | 14.03 | 13.78 | 13.85 | 931,686 | -0.04(-0.29%) |
Aug 20, 2024 | 13.75 | 14.00 | 13.58 | 13.89 | 1,195,269 | -0.09(-0.64%) |
Aug 19, 2024 | 13.17 | 14.04 | 13.07 | 13.98 | 1,605,977 | +1.04(+8.04%) |
Aug 16, 2024 | 13.31 | 13.35 | 12.77 | 12.94 | 1,498,235 | -0.41(-3.07%) |
Aug 15, 2024 | 12.76 | 13.42 | 12.76 | 13.35 | 1,849,564 | +0.88(+7.06%) |
Aug 14, 2024 | 12.71 | 12.90 | 12.14 | 12.47 | 1,825,448 | +0.07(+0.56%) |
Aug 13, 2024 | 11.55 | 12.75 | 11.16 | 12.40 | 4,361,781 | +0.11(+0.90%) |
Aug 12, 2024 | 12.06 | 12.88 | 11.26 | 12.29 | 6,889,088 | +0.59(+5.04%) |
Aug 09, 2024 | 22.36 | 24.00 | 11.70 | 11.70 | 3,264,561 | -10.66(-47.67%) |
Aug 08, 2024 | 22.50 | 22.82 | 22.15 | 22.36 | 557,154 | +0.03(+0.13%) |
Aug 07, 2024 | 21.73 | 22.40 | 21.73 | 22.33 | 1,010,587 | +0.72(+3.33%) |
Aug 06, 2024 | 20.40 | 21.89 | 20.06 | 21.61 | 1,122,081 | +1.43(+7.09%) |
Aug 05, 2024 | 20.19 | 20.54 | 19.75 | 20.18 | 577,608 | -1.08(-5.08%) |
Aug 02, 2024 | 20.05 | 21.40 | 19.98 | 21.26 | 942,336 | +0.51(+2.46%) |
Aug 01, 2024 | 20.85 | 21.25 | 20.23 | 20.75 | 743,092 | +0.10(+0.48%) |
Jul 31, 2024 | 22.19 | 22.88 | 20.32 | 20.65 | 1,534,925 | +1.11(+5.68%) |
Jul 30, 2024 | 20.34 | 20.54 | 19.49 | 19.54 | 978,842 | -0.82(-4.00%) |
Jul 29, 2024 | 19.96 | 20.44 | 19.67 | 20.36 | 833,586 | +0.32(+1.62%) |
Jul 26, 2024 | 20.28 | 20.58 | 19.94 | 20.03 | 973,328 | +0.05(+0.25%) |
Jul 25, 2024 | 20.23 | 20.40 | 19.68 | 19.98 | 1,470,982 | -0.28(-1.38%) |
Jul 24, 2024 | 19.91 | 20.42 | 19.70 | 20.26 | 1,412,920 | +0.28(+1.40%) |
Jul 23, 2024 | 20.14 | 20.20 | 19.63 | 19.98 | 927,372 | -0.23(-1.14%) |
Jul 22, 2024 | 19.55 | 20.35 | 19.52 | 20.21 | 1,166,492 | +0.84(+4.34%) |
Jul 19, 2024 | 20.27 | 20.58 | 19.34 | 19.37 | 1,062,923 | -0.85(-4.20%) |
Jul 18, 2024 | 20.70 | 21.69 | 20.00 | 20.22 | 1,492,234 | -0.77(-3.67%) |
Jul 17, 2024 | 21.20 | 21.76 | 20.66 | 20.99 | 1,101,070 | -0.38(-1.78%) |
Jul 16, 2024 | 21.54 | 21.80 | 20.91 | 21.37 | 1,443,771 | +0.07(+0.33%) |
Jul 15, 2024 | 21.84 | 22.13 | 21.14 | 21.30 | 1,597,988 | -0.46(-2.11%) |
Jul 12, 2024 | 22.14 | 22.31 | 21.28 | 21.76 | 945,949 | -0.05(-0.23%) |
Jul 11, 2024 | 20.92 | 21.83 | 20.50 | 21.81 | 1,049,769 | +1.47(+7.23%) |
Jul 10, 2024 | 21.00 | 21.20 | 20.08 | 20.34 | 980,574 | -0.62(-2.96%) |
Jul 09, 2024 | 20.54 | 21.66 | 20.25 | 20.96 | 1,040,815 | +0.36(+1.75%) |
Jul 08, 2024 | 20.98 | 21.26 | 20.52 | 20.60 | 1,263,455 | -0.46(-2.18%) |
Jul 05, 2024 | 21.59 | 21.59 | 20.82 | 21.06 | 1,190,883 | -0.60(-2.77%) |
Jul 03, 2024 | 21.71 | 22.57 | 21.41 | 21.66 | 1,044,200 | -1.08(-4.75%) |
Jul 02, 2024 | 28.25 | 28.63 | 20.52 | 22.74 | 9,135,175 | -5.72(-20.10%) |