Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.10 | 11.20 | 10.63 | 10.83 | 926,536 | -0.13(-1.19%) |
Sep 26, 2024 | 11.43 | 11.46 | 10.91 | 10.96 | 1,695,754 | -0.32(-2.84%) |
Sep 25, 2024 | 11.47 | 11.64 | 11.21 | 11.28 | 2,312,124 | -0.21(-1.83%) |
Sep 24, 2024 | 11.60 | 11.77 | 11.25 | 11.49 | 841,932 | -0.12(-1.03%) |
Sep 23, 2024 | 11.46 | 11.74 | 11.20 | 11.61 | 1,359,465 | -0.29(-2.44%) |
Sep 20, 2024 | 13.54 | 13.59 | 11.85 | 11.90 | 2,125,536 | -1.60(-11.85%) |
Sep 19, 2024 | 17.39 | 17.41 | 12.48 | 13.50 | 3,361,283 | -3.32(-19.74%) |
Sep 18, 2024 | 16.23 | 17.31 | 16.08 | 16.82 | 1,561,632 | +0.66(+4.08%) |
Sep 17, 2024 | 16.60 | 16.82 | 16.14 | 16.16 | 494,647 | -0.32(-1.94%) |
Sep 16, 2024 | 16.33 | 16.58 | 15.83 | 16.48 | 537,211 | +0.23(+1.42%) |
Sep 13, 2024 | 16.02 | 16.59 | 16.02 | 16.25 | 365,467 | +0.34(+2.14%) |
Sep 12, 2024 | 15.71 | 15.96 | 15.19 | 15.91 | 418,528 | +0.19(+1.21%) |
Sep 11, 2024 | 15.34 | 15.75 | 15.01 | 15.72 | 446,002 | +0.21(+1.35%) |
Sep 10, 2024 | 15.25 | 16.09 | 15.06 | 15.51 | 381,483 | +0.26(+1.70%) |
Sep 09, 2024 | 15.06 | 15.51 | 14.92 | 15.25 | 448,405 | +0.18(+1.19%) |
Sep 06, 2024 | 15.64 | 15.75 | 14.64 | 15.07 | 370,185 | -0.44(-2.84%) |
Sep 05, 2024 | 15.71 | 15.71 | 15.22 | 15.51 | 352,399 | -0.11(-0.70%) |
Sep 04, 2024 | 14.72 | 15.72 | 14.61 | 15.62 | 581,323 | +0.88(+5.97%) |
Sep 03, 2024 | 14.90 | 15.56 | 14.57 | 14.74 | 387,162 | -0.27(-1.80%) |
Aug 30, 2024 | 15.32 | 15.32 | 14.71 | 15.01 | 418,309 | -0.24(-1.57%) |
Aug 29, 2024 | 15.44 | 15.67 | 14.88 | 15.25 | 507,801 | -0.05(-0.33%) |
Aug 28, 2024 | 15.50 | 15.79 | 15.03 | 15.30 | 409,017 | -0.23(-1.48%) |
Aug 27, 2024 | 15.71 | 16.10 | 15.05 | 15.53 | 502,944 | -0.31(-1.96%) |
Aug 26, 2024 | 15.13 | 15.95 | 15.00 | 15.84 | 413,846 | +0.88(+5.88%) |
Aug 23, 2024 | 14.63 | 15.13 | 14.50 | 14.96 | 292,103 | +0.49(+3.39%) |
Aug 22, 2024 | 15.17 | 15.21 | 14.38 | 14.47 | 479,474 | -0.72(-4.74%) |
Aug 21, 2024 | 15.45 | 15.77 | 14.96 | 15.19 | 433,570 | -0.13(-0.85%) |
Aug 20, 2024 | 14.70 | 15.39 | 14.48 | 15.32 | 493,594 | +0.61(+4.15%) |
Aug 19, 2024 | 14.33 | 15.02 | 14.21 | 14.71 | 487,025 | +0.40(+2.80%) |
Aug 16, 2024 | 14.71 | 14.76 | 14.20 | 14.31 | 577,125 | -0.37(-2.52%) |
Aug 15, 2024 | 15.00 | 15.40 | 14.65 | 14.68 | 605,800 | +0.25(+1.73%) |
Aug 14, 2024 | 15.01 | 15.22 | 14.26 | 14.43 | 403,856 | -0.51(-3.41%) |
Aug 13, 2024 | 15.00 | 15.12 | 14.59 | 14.94 | 396,041 | -0.06(-0.40%) |
Aug 12, 2024 | 14.80 | 15.12 | 14.52 | 15.00 | 588,190 | +0.20(+1.35%) |
Aug 09, 2024 | 15.68 | 16.14 | 14.73 | 14.80 | 463,577 | +0.07(+0.48%) |
Aug 08, 2024 | 15.00 | 15.00 | 14.50 | 14.73 | 502,466 | +0.02(+0.14%) |
Aug 07, 2024 | 15.50 | 15.67 | 14.68 | 14.71 | 1,284,998 | -0.79(-5.10%) |
Aug 06, 2024 | 15.30 | 15.60 | 14.65 | 15.50 | 754,350 | +0.37(+2.45%) |
Aug 05, 2024 | 14.71 | 15.43 | 14.29 | 15.13 | 638,198 | -0.96(-5.97%) |
Aug 02, 2024 | 16.16 | 16.56 | 15.58 | 16.09 | 441,446 | -1.10(-6.40%) |
Aug 01, 2024 | 17.82 | 18.02 | 16.84 | 17.19 | 388,389 | -0.54(-3.05%) |
Jul 31, 2024 | 17.33 | 18.14 | 16.82 | 17.73 | 461,945 | +0.57(+3.32%) |
Jul 30, 2024 | 17.20 | 17.64 | 16.97 | 17.16 | 531,867 | +0.04(+0.23%) |
Jul 29, 2024 | 18.38 | 18.38 | 16.68 | 17.12 | 509,249 | -1.23(-6.70%) |
Jul 26, 2024 | 18.80 | 19.33 | 18.22 | 18.35 | 760,871 | -0.17(-0.92%) |
Jul 25, 2024 | 17.93 | 19.69 | 17.72 | 18.52 | 1,482,672 | +0.58(+3.23%) |
Jul 24, 2024 | 17.50 | 18.66 | 17.22 | 17.94 | 1,513,612 | +0.00(+0.00%) |
Jul 23, 2024 | 16.83 | 18.53 | 16.63 | 17.94 | 1,928,881 | +0.86(+5.04%) |
Jul 22, 2024 | 14.60 | 17.14 | 14.55 | 17.08 | 4,101,692 | +2.68(+18.61%) |
Jul 19, 2024 | 15.24 | 15.24 | 14.15 | 14.40 | 2,080,838 | -0.74(-4.89%) |
Jul 18, 2024 | 18.20 | 18.21 | 14.75 | 15.14 | 4,327,883 | -3.06(-16.81%) |
Jul 17, 2024 | 28.89 | 28.93 | 16.70 | 18.20 | 6,357,122 | -8.55(-31.96%) |
Jul 16, 2024 | 27.38 | 27.38 | 26.64 | 26.75 | 675,653 | -0.18(-0.67%) |
Jul 15, 2024 | 27.41 | 27.68 | 26.75 | 26.93 | 626,800 | -0.29(-1.07%) |
Jul 12, 2024 | 26.20 | 28.38 | 26.20 | 27.22 | 1,170,564 | +1.43(+5.54%) |
Jul 11, 2024 | 23.60 | 27.00 | 23.38 | 25.79 | 1,109,407 | +2.58(+11.12%) |
Jul 10, 2024 | 22.75 | 23.22 | 22.05 | 23.21 | 444,259 | +0.52(+2.29%) |
Jul 09, 2024 | 21.55 | 22.84 | 21.34 | 22.69 | 374,025 | +1.20(+5.58%) |
Jul 08, 2024 | 21.35 | 21.63 | 21.00 | 21.49 | 400,992 | +0.34(+1.61%) |
Jul 05, 2024 | 20.68 | 21.20 | 20.55 | 21.15 | 245,894 | +0.30(+1.44%) |
Jul 03, 2024 | 20.79 | 21.38 | 20.50 | 20.85 | 241,954 | +0.27(+1.31%) |
Jul 02, 2024 | 21.28 | 21.60 | 20.42 | 20.58 | 400,433 | -0.76(-3.56%) |