Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.79 | 19.82 | 18.30 | 19.62 | 31,658 | +0.86(+4.58%) |
Oct 17, 2024 | 19.03 | 19.41 | 18.61 | 18.76 | 29,064 | +0.52(+2.82%) |
Oct 16, 2024 | 16.79 | 18.42 | 16.45 | 18.25 | 27,923 | +2.36(+14.86%) |
Oct 15, 2024 | 15.93 | 16.13 | 15.52 | 15.89 | 5,847 | -0.11(-0.72%) |
Oct 14, 2024 | 15.89 | 16.00 | 15.49 | 16.00 | 5,241 | +0.24(+1.56%) |
Oct 11, 2024 | 15.09 | 15.81 | 15.02 | 15.76 | 5,882 | +0.57(+3.72%) |
Oct 10, 2024 | 14.79 | 15.34 | 14.79 | 15.19 | 8,059 | -0.09(-0.59%) |
Oct 09, 2024 | 15.76 | 15.76 | 15.01 | 15.28 | 21,343 | -0.56(-3.54%) |
Oct 08, 2024 | 15.33 | 15.89 | 15.28 | 15.84 | 6,983 | +0.19(+1.24%) |
Oct 07, 2024 | 16.11 | 16.11 | 15.36 | 15.65 | 11,583 | -0.45(-2.82%) |
Oct 04, 2024 | 15.35 | 16.28 | 15.35 | 16.10 | 22,738 | +0.64(+4.11%) |
Oct 03, 2024 | 16.00 | 16.00 | 15.20 | 15.46 | 4,683 | -0.29(-1.85%) |
Oct 02, 2024 | 15.26 | 15.85 | 15.26 | 15.75 | 18,640 | +0.63(+4.16%) |
Oct 01, 2024 | 14.83 | 15.43 | 14.75 | 15.12 | 19,379 | +0.63(+4.35%) |
Sep 30, 2024 | 14.78 | 15.09 | 14.27 | 14.49 | 11,789 | -0.49(-3.26%) |
Sep 27, 2024 | 15.34 | 15.34 | 14.81 | 14.98 | 11,851 | -0.02(-0.12%) |
Sep 26, 2024 | 15.19 | 15.51 | 14.92 | 15.00 | 21,587 | +0.26(+1.80%) |
Sep 25, 2024 | 14.57 | 14.93 | 14.57 | 14.74 | 13,338 | +0.02(+0.10%) |
Sep 24, 2024 | 14.70 | 14.74 | 14.32 | 14.72 | 18,106 | +0.83(+5.98%) |
Sep 23, 2024 | 13.37 | 14.17 | 13.37 | 13.89 | 38,797 | +0.76(+5.79%) |
Sep 20, 2024 | 13.17 | 13.31 | 12.90 | 13.13 | 12,980 | +1.00(+8.26%) |
Sep 19, 2024 | 12.20 | 12.23 | 11.85 | 12.13 | 10,717 | +0.85(+7.53%) |
Sep 18, 2024 | 11.40 | 11.68 | 11.26 | 11.28 | 2,722 | -0.15(-1.34%) |
Sep 17, 2024 | 11.69 | 11.78 | 11.33 | 11.43 | 8,007 | -0.25(-2.12%) |
Sep 16, 2024 | 11.52 | 11.68 | 11.31 | 11.68 | 4,037 | +0.18(+1.54%) |
Sep 13, 2024 | 11.98 | 12.06 | 11.36 | 11.50 | 14,527 | -0.34(-2.87%) |
Sep 12, 2024 | 11.74 | 12.01 | 11.68 | 11.84 | 17,487 | +0.37(+3.26%) |
Sep 11, 2024 | 10.52 | 11.54 | 10.52 | 11.47 | 15,421 | +1.06(+10.22%) |
Sep 10, 2024 | 10.08 | 10.41 | 10.02 | 10.41 | 8,061 | +0.46(+4.58%) |
Sep 09, 2024 | 10.00 | 10.00 | 9.950 | 9.951 | 1,597 | +0.30(+3.12%) |
Sep 06, 2024 | 10.25 | 10.25 | 9.390 | 9.650 | 61,666 | -0.79(-7.58%) |
Sep 05, 2024 | 10.60 | 10.65 | 10.44 | 10.44 | 1,939 | -0.47(-4.28%) |
Sep 04, 2024 | 10.49 | 10.97 | 10.49 | 10.91 | 37,364 | +0.32(+2.98%) |
Sep 03, 2024 | 11.85 | 11.85 | 10.50 | 10.59 | 82,331 | -1.57(-12.90%) |
Aug 30, 2024 | 11.92 | 12.16 | 11.88 | 12.16 | 7,517 | +0.21(+1.77%) |
Aug 29, 2024 | 12.33 | 12.33 | 11.94 | 11.95 | 7,575 | -0.26(-2.13%) |
Aug 28, 2024 | 12.93 | 12.93 | 11.99 | 12.21 | 32,790 | -0.87(-6.68%) |
Aug 27, 2024 | 12.62 | 13.09 | 12.57 | 13.08 | 12,497 | +0.01(+0.10%) |
Aug 26, 2024 | 13.46 | 13.81 | 13.02 | 13.07 | 22,299 | -0.08(-0.60%) |
Aug 23, 2024 | 12.39 | 13.48 | 12.39 | 13.15 | 49,176 | +1.62(+14.04%) |
Aug 22, 2024 | 11.90 | 11.90 | 11.50 | 11.53 | 12,970 | -0.61(-5.06%) |
Aug 21, 2024 | 12.29 | 12.29 | 12.12 | 12.14 | 6,889 | +0.11(+0.88%) |
Aug 20, 2024 | 12.16 | 12.16 | 11.89 | 12.04 | 6,689 | +0.19(+1.59%) |
Aug 19, 2024 | 11.91 | 12.28 | 11.79 | 11.85 | 8,393 | +0.08(+0.72%) |
Aug 16, 2024 | 12.03 | 12.03 | 11.55 | 11.77 | 10,996 | -0.20(-1.68%) |
Aug 15, 2024 | 11.96 | 12.25 | 11.92 | 11.97 | 28,234 | +0.32(+2.76%) |
Aug 14, 2024 | 11.72 | 11.92 | 11.63 | 11.64 | 13,052 | +0.08(+0.74%) |
Aug 13, 2024 | 11.34 | 11.60 | 11.30 | 11.56 | 11,209 | +0.23(+2.00%) |
Aug 12, 2024 | 11.40 | 11.47 | 11.22 | 11.33 | 5,833 | +0.04(+0.37%) |
Aug 09, 2024 | 11.41 | 11.41 | 11.14 | 11.29 | 6,401 | +0.03(+0.25%) |
Aug 08, 2024 | 11.06 | 11.29 | 11.06 | 11.26 | 28,282 | +0.47(+4.37%) |
Aug 07, 2024 | 11.34 | 11.59 | 10.79 | 10.79 | 18,951 | +0.02(+0.22%) |
Aug 06, 2024 | 10.36 | 11.02 | 10.36 | 10.77 | 12,939 | +0.17(+1.57%) |
Aug 05, 2024 | 9.660 | 10.62 | 9.650 | 10.60 | 35,690 | -0.59(-5.26%) |
Aug 02, 2024 | 12.08 | 12.08 | 11.00 | 11.19 | 16,945 | -1.54(-12.09%) |