Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.60 | 19.00 | 18.00 | 18.13 | 9,034 | -0.42(-2.26%) |
Oct 17, 2024 | 18.54 | 20.00 | 18.00 | 18.55 | 2,638 | -1.44(-7.20%) |
Oct 16, 2024 | 18.65 | 19.99 | 18.54 | 19.99 | 6,452 | +1.99(+11.06%) |
Oct 15, 2024 | 18.40 | 18.65 | 16.51 | 18.00 | 5,220 | +1.00(+5.88%) |
Oct 14, 2024 | 16.43 | 18.82 | 16.43 | 17.00 | 4,728 | +2.00(+13.33%) |
Oct 11, 2024 | 15.00 | 15.00 | 14.60 | 15.00 | 4,342 | +0.75(+5.26%) |
Oct 10, 2024 | 14.61 | 14.61 | 12.50 | 14.25 | 19,925 | -0.85(-5.63%) |
Oct 09, 2024 | 15.10 | 15.97 | 15.10 | 15.10 | 1,227 | +0.14(+0.94%) |
Oct 08, 2024 | 15.00 | 15.60 | 14.50 | 14.96 | 7,008 | -0.64(-4.10%) |
Oct 07, 2024 | 16.75 | 18.00 | 15.60 | 15.60 | 13,557 | +0.10(+0.65%) |
Oct 04, 2024 | 16.50 | 17.00 | 15.20 | 15.50 | 10,753 | -1.00(-6.06%) |
Oct 03, 2024 | 17.00 | 17.00 | 14.50 | 16.50 | 23,506 | -0.69(-4.01%) |
Oct 02, 2024 | 17.84 | 19.92 | 16.50 | 17.19 | 11,442 | -1.78(-9.38%) |
Oct 01, 2024 | 18.00 | 18.98 | 17.05 | 18.97 | 8,152 | +0.72(+3.95%) |
Sep 30, 2024 | 19.85 | 19.89 | 18.00 | 18.25 | 10,648 | -1.35(-6.89%) |
Sep 27, 2024 | 18.55 | 19.60 | 18.55 | 19.60 | 4,275 | +0.61(+3.21%) |
Sep 26, 2024 | 19.50 | 20.02 | 18.99 | 18.99 | 10,337 | -0.58(-2.96%) |
Sep 25, 2024 | 20.50 | 20.50 | 19.00 | 19.57 | 2,294 | -2.43(-11.05%) |
Sep 24, 2024 | 21.50 | 22.00 | 21.00 | 22.00 | 2,100 | -1.00(-4.35%) |
Sep 23, 2024 | 23.50 | 25.00 | 21.55 | 23.00 | 3,442 | +0.00(+0.00%) |
Sep 20, 2024 | 21.00 | 23.45 | 19.61 | 23.00 | 4,257 | -0.20(-0.86%) |
Sep 19, 2024 | 21.50 | 23.20 | 20.41 | 23.20 | 5,106 | +3.55(+18.07%) |
Sep 18, 2024 | 20.00 | 20.80 | 19.38 | 19.65 | 2,425 | -0.85(-4.15%) |
Sep 17, 2024 | 20.50 | 21.25 | 20.50 | 20.50 | 4,162 | +0.90(+4.59%) |
Sep 16, 2024 | 23.00 | 23.00 | 19.51 | 19.60 | 3,837 | -3.40(-14.78%) |
Sep 13, 2024 | 19.18 | 23.00 | 19.10 | 23.00 | 3,971 | +4.20(+22.34%) |
Sep 12, 2024 | 18.00 | 18.80 | 17.72 | 18.80 | 3,874 | +1.00(+5.62%) |
Sep 11, 2024 | 17.05 | 17.80 | 16.71 | 17.80 | 1,110 | +1.50(+9.20%) |
Sep 10, 2024 | 16.80 | 17.00 | 15.25 | 16.30 | 8,454 | -0.70(-4.12%) |
Sep 09, 2024 | 16.40 | 17.50 | 16.35 | 17.00 | 10,471 | -0.05(-0.29%) |
Sep 06, 2024 | 18.02 | 18.60 | 17.00 | 17.05 | 5,926 | -1.46(-7.89%) |
Sep 05, 2024 | 18.51 | 18.71 | 18.51 | 18.51 | 5,119 | +0.00(+0.00%) |
Sep 04, 2024 | 18.75 | 18.80 | 18.51 | 18.51 | 3,161 | -0.02(-0.11%) |
Sep 03, 2024 | 18.60 | 19.01 | 18.36 | 18.53 | 5,363 | -0.47(-2.47%) |
Aug 30, 2024 | 19.31 | 19.80 | 18.36 | 19.00 | 4,623 | -0.60(-3.06%) |
Aug 29, 2024 | 19.50 | 20.00 | 19.50 | 19.60 | 1,248 | +0.60(+3.16%) |
Aug 28, 2024 | 19.50 | 19.96 | 18.30 | 19.00 | 3,258 | -0.60(-3.06%) |
Aug 27, 2024 | 20.48 | 20.65 | 18.11 | 19.60 | 8,284 | -0.65(-3.21%) |
Aug 26, 2024 | 20.09 | 20.69 | 19.50 | 20.25 | 10,094 | +0.25(+1.25%) |
Aug 23, 2024 | 17.90 | 22.00 | 17.90 | 20.00 | 15,914 | +2.15(+12.04%) |
Aug 22, 2024 | 18.25 | 18.30 | 17.80 | 17.85 | 10,062 | -0.05(-0.28%) |
Aug 21, 2024 | 18.00 | 18.75 | 17.25 | 17.90 | 12,180 | -1.24(-6.48%) |
Aug 20, 2024 | 20.05 | 20.05 | 17.02 | 19.14 | 14,740 | -0.91(-4.54%) |
Aug 19, 2024 | 23.50 | 23.50 | 20.00 | 20.05 | 10,702 | -6.89(-25.58%) |
Aug 16, 2024 | 24.04 | 26.97 | 23.05 | 26.94 | 2,157 | +2.93(+12.20%) |
Aug 15, 2024 | 24.51 | 24.51 | 24.01 | 24.01 | 562 | +0.00(+0.00%) |
Aug 14, 2024 | 25.01 | 27.73 | 24.01 | 24.01 | 2,668 | -0.11(-0.46%) |
Aug 13, 2024 | 24.93 | 26.69 | 24.00 | 24.12 | 2,820 | -0.78(-3.13%) |
Aug 12, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 769 | -0.04(-0.16%) |
Aug 09, 2024 | 25.05 | 25.05 | 24.88 | 24.94 | 1,514 | -2.06(-7.63%) |
Aug 08, 2024 | 21.00 | 28.46 | 21.00 | 27.00 | 10,244 | +1.89(+7.53%) |
Aug 07, 2024 | 26.85 | 26.85 | 25.00 | 25.11 | 3,643 | -4.89(-16.29%) |
Aug 06, 2024 | 27.15 | 30.00 | 27.15 | 30.00 | 8,943 | +3.20(+11.93%) |
Aug 05, 2024 | 31.55 | 31.55 | 26.00 | 26.80 | 14,407 | -4.45(-14.24%) |
Aug 02, 2024 | 30.00 | 36.85 | 28.27 | 31.25 | 13,618 | +2.25(+7.76%) |