Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.86 | 13.99 | 13.64 | 13.87 | 31,763,188 | +0.05(+0.36%) |
Sep 26, 2024 | 14.82 | 14.85 | 13.78 | 13.82 | 48,538,280 | -0.96(-6.50%) |
Sep 25, 2024 | 14.72 | 15.00 | 14.65 | 14.78 | 27,491,964 | -0.02(-0.14%) |
Sep 24, 2024 | 14.77 | 14.99 | 14.71 | 14.80 | 16,925,428 | +0.11(+0.75%) |
Sep 23, 2024 | 14.61 | 14.96 | 14.61 | 14.69 | 19,302,906 | +0.06(+0.41%) |
Sep 20, 2024 | 14.76 | 14.93 | 14.44 | 14.63 | 38,359,656 | -0.17(-1.15%) |
Sep 19, 2024 | 15.02 | 15.10 | 14.65 | 14.80 | 29,874,652 | -0.05(-0.34%) |
Sep 18, 2024 | 15.15 | 15.16 | 14.77 | 14.85 | 23,696,388 | -0.29(-1.92%) |
Sep 17, 2024 | 14.94 | 15.16 | 14.88 | 15.14 | 23,680,554 | +0.25(+1.68%) |
Sep 16, 2024 | 14.75 | 15.02 | 14.74 | 14.89 | 23,963,648 | +0.15(+1.02%) |
Sep 13, 2024 | 14.56 | 14.78 | 14.41 | 14.74 | 26,339,540 | +0.23(+1.59%) |
Sep 12, 2024 | 14.31 | 14.54 | 14.13 | 14.51 | 22,426,924 | +0.23(+1.61%) |
Sep 11, 2024 | 13.79 | 14.35 | 13.79 | 14.28 | 28,353,952 | +0.55(+4.01%) |
Sep 10, 2024 | 13.88 | 13.95 | 13.67 | 13.73 | 25,093,558 | -0.08(-0.58%) |
Sep 09, 2024 | 13.87 | 14.15 | 13.71 | 13.81 | 31,056,940 | +0.11(+0.80%) |
Sep 06, 2024 | 14.33 | 14.44 | 13.42 | 13.70 | 48,839,864 | -0.64(-4.46%) |
Sep 05, 2024 | 14.15 | 14.36 | 14.01 | 14.34 | 37,438,144 | +0.10(+0.70%) |
Sep 04, 2024 | 14.85 | 14.85 | 14.21 | 14.24 | 48,740,300 | -0.60(-4.04%) |
Sep 03, 2024 | 14.74 | 15.11 | 14.69 | 14.84 | 70,079,808 | -0.13(-0.87%) |
Aug 30, 2024 | 14.27 | 15.06 | 14.27 | 14.97 | 561,757,568 | +0.74(+5.20%) |
Aug 29, 2024 | 14.22 | 14.53 | 14.15 | 14.23 | 38,489,640 | -0.07(-0.49%) |
Aug 28, 2024 | 14.67 | 14.76 | 13.90 | 14.30 | 35,016,548 | -0.40(-2.72%) |
Aug 27, 2024 | 14.39 | 14.76 | 14.36 | 14.70 | 38,256,568 | +0.07(+0.48%) |
Aug 26, 2024 | 14.41 | 14.85 | 14.40 | 14.63 | 36,201,764 | +0.21(+1.46%) |
Aug 23, 2024 | 14.45 | 14.51 | 14.27 | 14.42 | 29,365,032 | +0.21(+1.48%) |
Aug 22, 2024 | 14.49 | 14.65 | 14.12 | 14.21 | 39,562,084 | -0.19(-1.32%) |
Aug 21, 2024 | 14.44 | 14.61 | 14.30 | 14.40 | 35,449,220 | -0.05(-0.35%) |
Aug 20, 2024 | 14.45 | 14.50 | 14.31 | 14.45 | 31,371,320 | +0.00(+0.00%) |
Aug 19, 2024 | 14.11 | 14.46 | 14.07 | 14.45 | 39,375,280 | +0.36(+2.56%) |
Aug 16, 2024 | 13.71 | 14.30 | 13.68 | 14.09 | 43,056,536 | +0.31(+2.25%) |
Aug 15, 2024 | 13.44 | 14.01 | 13.41 | 13.78 | 43,336,036 | +0.40(+2.99%) |
Aug 14, 2024 | 12.68 | 13.48 | 12.42 | 13.38 | 69,823,672 | +0.67(+5.27%) |
Aug 13, 2024 | 12.78 | 12.83 | 12.57 | 12.71 | 52,142,328 | +0.21(+1.68%) |
Aug 12, 2024 | 12.54 | 12.67 | 12.35 | 12.50 | 23,529,844 | +0.10(+0.81%) |
Aug 09, 2024 | 12.01 | 12.42 | 11.96 | 12.40 | 40,476,808 | +0.51(+4.29%) |
Aug 08, 2024 | 11.28 | 12.01 | 11.24 | 11.89 | 38,411,560 | +0.76(+6.83%) |
Aug 07, 2024 | 11.35 | 11.48 | 11.11 | 11.13 | 23,089,118 | +0.07(+0.63%) |
Aug 06, 2024 | 11.01 | 11.28 | 10.84 | 11.06 | 25,366,708 | +0.35(+3.27%) |
Aug 05, 2024 | 9.710 | 10.96 | 9.670 | 10.71 | 43,388,416 | -0.21(-1.92%) |
Aug 02, 2024 | 11.10 | 11.16 | 10.73 | 10.92 | 64,901,568 | -0.60(-5.21%) |
Aug 01, 2024 | 12.07 | 12.07 | 11.40 | 11.52 | 50,507,268 | -0.61(-5.03%) |
Jul 31, 2024 | 12.11 | 12.27 | 12.05 | 12.13 | 25,440,312 | +0.11(+0.92%) |
Jul 30, 2024 | 12.21 | 12.34 | 11.96 | 12.02 | 21,737,266 | -0.20(-1.64%) |
Jul 29, 2024 | 12.46 | 12.66 | 12.19 | 12.22 | 17,402,636 | -0.19(-1.53%) |
Jul 26, 2024 | 12.71 | 12.73 | 12.39 | 12.41 | 23,542,688 | +0.04(+0.32%) |
Jul 25, 2024 | 12.50 | 12.58 | 12.25 | 12.37 | 27,874,362 | -0.17(-1.36%) |
Jul 24, 2024 | 12.70 | 12.82 | 12.52 | 12.54 | 15,928,787 | -0.33(-2.56%) |
Jul 23, 2024 | 12.85 | 13.11 | 12.74 | 12.87 | 19,294,658 | -0.12(-0.92%) |
Jul 22, 2024 | 13.14 | 13.16 | 12.58 | 12.99 | 40,459,116 | -0.48(-3.56%) |
Jul 19, 2024 | 13.13 | 13.48 | 13.12 | 13.47 | 27,420,792 | +0.36(+2.75%) |
Jul 18, 2024 | 13.30 | 13.32 | 12.90 | 13.11 | 26,913,360 | -0.11(-0.83%) |
Jul 17, 2024 | 13.34 | 13.36 | 13.01 | 13.22 | 28,812,360 | -0.36(-2.65%) |
Jul 16, 2024 | 13.44 | 13.64 | 13.35 | 13.58 | 21,406,382 | +0.24(+1.80%) |
Jul 15, 2024 | 13.50 | 13.56 | 13.33 | 13.34 | 17,354,564 | -0.07(-0.52%) |
Jul 12, 2024 | 13.32 | 13.59 | 13.26 | 13.41 | 23,273,770 | +0.16(+1.21%) |
Jul 11, 2024 | 13.33 | 13.33 | 13.07 | 13.25 | 18,006,752 | +0.04(+0.30%) |
Jul 10, 2024 | 13.22 | 13.41 | 13.13 | 13.21 | 18,242,964 | +0.06(+0.46%) |
Jul 09, 2024 | 12.88 | 13.24 | 12.72 | 13.15 | 30,406,948 | +0.31(+2.41%) |
Jul 08, 2024 | 12.80 | 12.88 | 12.64 | 12.84 | 17,336,902 | +0.02(+0.16%) |
Jul 05, 2024 | 12.47 | 12.83 | 12.40 | 12.82 | 20,598,840 | +0.39(+3.14%) |
Jul 03, 2024 | 12.35 | 12.49 | 12.24 | 12.43 | 11,625,057 | +0.08(+0.65%) |
Jul 02, 2024 | 12.30 | 12.37 | 12.09 | 12.35 | 18,901,626 | -0.01(-0.08%) |