Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.50 | 10.59 | 10.31 | 10.44 | 9,284 | -0.14(-1.32%) |
Sep 26, 2024 | 10.58 | 10.69 | 9.940 | 10.58 | 12,427 | +0.67(+6.76%) |
Sep 25, 2024 | 9.730 | 10.15 | 9.350 | 9.910 | 20,561 | +0.18(+1.85%) |
Sep 24, 2024 | 10.34 | 10.34 | 9.730 | 9.730 | 25,163 | -0.19(-1.92%) |
Sep 23, 2024 | 11.00 | 11.19 | 9.405 | 9.920 | 136,073 | -1.35(-11.98%) |
Sep 20, 2024 | 11.21 | 11.47 | 10.22 | 11.27 | 35,847 | -0.39(-3.34%) |
Sep 19, 2024 | 11.78 | 12.98 | 11.31 | 11.66 | 44,286 | +0.23(+2.01%) |
Sep 18, 2024 | 11.60 | 11.79 | 11.40 | 11.43 | 7,328 | -0.20(-1.72%) |
Sep 17, 2024 | 11.27 | 11.87 | 11.27 | 11.63 | 25,462 | +0.52(+4.68%) |
Sep 16, 2024 | 11.70 | 11.87 | 11.08 | 11.11 | 10,814 | -0.19(-1.68%) |
Sep 13, 2024 | 11.07 | 11.65 | 11.05 | 11.30 | 14,642 | +0.65(+6.10%) |
Sep 12, 2024 | 9.990 | 11.04 | 9.830 | 10.65 | 26,140 | +0.83(+8.45%) |
Sep 11, 2024 | 9.380 | 9.820 | 9.200 | 9.820 | 14,574 | +0.45(+4.80%) |
Sep 10, 2024 | 9.630 | 9.680 | 9.215 | 9.370 | 17,727 | -0.41(-4.19%) |
Sep 09, 2024 | 10.21 | 10.82 | 9.780 | 9.780 | 12,491 | -0.42(-4.12%) |
Sep 06, 2024 | 10.74 | 10.74 | 9.838 | 10.20 | 14,840 | -0.43(-4.05%) |
Sep 05, 2024 | 11.29 | 11.30 | 10.63 | 10.63 | 16,681 | -0.42(-3.80%) |
Sep 04, 2024 | 12.24 | 12.55 | 11.01 | 11.05 | 15,458 | -1.20(-9.80%) |
Sep 03, 2024 | 13.05 | 13.16 | 12.25 | 12.25 | 32,583 | -0.80(-6.13%) |
Aug 30, 2024 | 12.99 | 13.49 | 12.99 | 13.05 | 27,999 | +0.06(+0.46%) |
Aug 29, 2024 | 13.22 | 13.24 | 12.97 | 12.99 | 6,621 | +0.08(+0.62%) |
Aug 28, 2024 | 13.06 | 13.18 | 12.72 | 12.91 | 39,860 | -0.05(-0.39%) |
Aug 27, 2024 | 13.04 | 14.06 | 12.60 | 12.96 | 84,367 | +0.03(+0.23%) |
Aug 26, 2024 | 11.61 | 13.49 | 11.61 | 12.93 | 97,387 | +1.28(+10.99%) |
Aug 23, 2024 | 11.57 | 11.88 | 11.54 | 11.65 | 13,527 | -0.03(-0.26%) |
Aug 22, 2024 | 11.40 | 12.84 | 11.06 | 11.68 | 26,082 | +0.25(+2.19%) |
Aug 21, 2024 | 11.65 | 12.00 | 11.10 | 11.43 | 15,313 | +0.14(+1.24%) |
Aug 20, 2024 | 11.40 | 12.50 | 11.06 | 11.29 | 16,283 | +0.04(+0.36%) |
Aug 19, 2024 | 12.01 | 12.48 | 10.94 | 11.25 | 47,541 | -0.73(-6.09%) |
Aug 16, 2024 | 13.26 | 14.14 | 11.90 | 11.98 | 36,841 | -1.55(-11.46%) |
Aug 15, 2024 | 13.52 | 14.39 | 13.30 | 13.53 | 135,609 | -0.17(-1.24%) |
Aug 14, 2024 | 14.80 | 15.20 | 12.73 | 13.70 | 157,298 | -2.89(-17.42%) |
Aug 13, 2024 | 16.01 | 17.56 | 16.01 | 16.59 | 20,721 | +0.39(+2.41%) |
Aug 12, 2024 | 17.57 | 18.43 | 16.11 | 16.20 | 16,739 | -1.71(-9.55%) |
Aug 09, 2024 | 18.60 | 19.50 | 17.41 | 17.91 | 26,153 | -0.91(-4.84%) |
Aug 08, 2024 | 18.90 | 20.00 | 17.57 | 18.82 | 33,460 | +0.47(+2.56%) |
Aug 07, 2024 | 19.27 | 19.74 | 18.04 | 18.35 | 66,324 | -0.15(-0.81%) |
Aug 06, 2024 | 17.80 | 19.98 | 17.50 | 18.50 | 34,926 | +0.47(+2.61%) |
Aug 05, 2024 | 16.76 | 19.25 | 16.30 | 18.03 | 66,896 | +0.48(+2.74%) |
Aug 02, 2024 | 18.69 | 19.31 | 16.95 | 17.55 | 25,176 | -1.72(-8.93%) |
Aug 01, 2024 | 20.89 | 21.14 | 19.00 | 19.27 | 40,199 | -1.53(-7.34%) |
Jul 31, 2024 | 20.50 | 21.50 | 20.29 | 20.80 | 40,303 | +0.54(+2.65%) |
Jul 30, 2024 | 20.99 | 21.55 | 20.06 | 20.26 | 58,648 | -0.86(-4.07%) |
Jul 29, 2024 | 20.06 | 21.88 | 20.00 | 21.12 | 33,259 | +1.33(+6.72%) |
Jul 26, 2024 | 19.14 | 19.98 | 18.54 | 19.79 | 84,822 | +0.95(+5.04%) |
Jul 25, 2024 | 18.74 | 19.09 | 18.34 | 18.84 | 28,684 | +0.14(+0.72%) |
Jul 24, 2024 | 18.52 | 19.64 | 18.19 | 18.70 | 57,067 | +0.01(+0.08%) |
Jul 23, 2024 | 19.24 | 19.49 | 18.25 | 18.69 | 64,764 | -0.52(-2.71%) |
Jul 22, 2024 | 18.88 | 19.60 | 18.70 | 19.21 | 38,223 | +0.32(+1.69%) |
Jul 19, 2024 | 19.00 | 20.08 | 18.55 | 18.89 | 23,882 | -0.34(-1.77%) |
Jul 18, 2024 | 20.13 | 20.68 | 19.19 | 19.23 | 32,280 | -0.39(-1.99%) |
Jul 17, 2024 | 19.18 | 20.04 | 18.73 | 19.62 | 16,110 | +0.58(+3.05%) |
Jul 16, 2024 | 19.49 | 19.50 | 18.70 | 19.04 | 32,245 | +0.16(+0.85%) |
Jul 15, 2024 | 17.09 | 19.71 | 16.45 | 18.88 | 30,894 | +1.56(+9.01%) |
Jul 12, 2024 | 17.28 | 17.75 | 17.07 | 17.32 | 8,194 | +0.21(+1.23%) |
Jul 11, 2024 | 16.59 | 17.40 | 16.59 | 17.11 | 20,993 | +0.38(+2.27%) |
Jul 10, 2024 | 16.20 | 16.94 | 15.81 | 16.73 | 28,009 | +0.23(+1.39%) |
Jul 09, 2024 | 15.78 | 16.83 | 15.69 | 16.50 | 22,963 | +0.49(+3.06%) |
Jul 08, 2024 | 16.10 | 16.67 | 15.54 | 16.01 | 35,262 | -0.27(-1.66%) |
Jul 05, 2024 | 15.27 | 16.50 | 15.27 | 16.28 | 30,746 | +0.81(+5.24%) |
Jul 03, 2024 | 15.63 | 16.00 | 15.34 | 15.47 | 15,888 | -0.33(-2.09%) |
Jul 02, 2024 | 15.80 | 16.36 | 15.76 | 15.80 | 15,308 | +0.23(+1.48%) |