Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 15.30 | 16.88 | 15.30 | 15.30 | 3,312 | -0.40(-2.57%) |
Oct 29, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 1,589 | +0.55(+3.62%) |
Oct 28, 2024 | 16.73 | 16.73 | 15.15 | 15.15 | 3,089 | +0.00(+0.00%) |
Oct 25, 2024 | 16.73 | 16.73 | 15.15 | 15.15 | 2,699 | +0.14(+0.91%) |
Oct 24, 2024 | 15.02 | 16.57 | 15.02 | 15.02 | 2,519 | +0.58(+4.03%) |
Oct 23, 2024 | 16.73 | 16.73 | 14.42 | 14.44 | 1,876 | -0.27(-1.86%) |
Oct 22, 2024 | 15.23 | 16.81 | 14.71 | 14.71 | 3,777 | -1.96(-11.76%) |
Oct 21, 2024 | 16.67 | 16.67 | 14.42 | 16.67 | 5,079 | -1.04(-5.88%) |
Oct 18, 2024 | 15.86 | 17.71 | 15.86 | 17.71 | 2,728 | +1.79(+11.24%) |
Oct 17, 2024 | 15.95 | 17.04 | 15.90 | 15.92 | 2,329 | -0.35(-2.15%) |
Oct 16, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 1,953 | -1.07(-6.16%) |
Oct 15, 2024 | 17.34 | 17.34 | 16.26 | 17.34 | 1,993 | -1.07(-5.82%) |
Oct 14, 2024 | 18.41 | 18.41 | 16.53 | 18.41 | 11,418 | +1.63(+9.69%) |
Oct 11, 2024 | 16.79 | 18.51 | 16.79 | 16.79 | 5,682 | -1.76(-9.48%) |
Oct 10, 2024 | 16.82 | 18.54 | 16.82 | 18.54 | 1,291 | +1.47(+8.58%) |
Oct 09, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 716 | -3.62(-17.47%) |
Oct 07, 2024 | 20.69 | 406 | -0.05(-0.23%) | |||
Oct 04, 2024 | 20.74 | 20.74 | 19.37 | 20.74 | 1,994 | -0.24(-1.13%) |
Oct 03, 2024 | 20.98 | 20.98 | 20.32 | 20.98 | 587 | +0.46(+2.26%) |
Oct 02, 2024 | 20.33 | 22.47 | 20.28 | 20.52 | 3,533 | +0.95(+4.83%) |
Oct 01, 2024 | 19.58 | 19.58 | 17.83 | 19.57 | 2,282 | +0.00(+0.00%) |
Sep 30, 2024 | 20.23 | 20.23 | 17.83 | 19.57 | 2,439 | +2.43(+14.15%) |
Sep 27, 2024 | 18.99 | 18.99 | 17.14 | 17.14 | 1,391 | -1.62(-8.61%) |
Sep 26, 2024 | 17.44 | 18.76 | 17.44 | 18.76 | 1,868 | +2.31(+14.06%) |
Sep 25, 2024 | 18.00 | 18.00 | 16.45 | 16.45 | 1,503 | -1.34(-7.55%) |
Sep 24, 2024 | 16.15 | 17.79 | 15.60 | 17.79 | 1,750 | +2.68(+17.73%) |
Sep 23, 2024 | 15.11 | 16.68 | 15.11 | 15.11 | 2,033 | +0.07(+0.49%) |
Sep 20, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 1,571 | +0.05(+0.31%) |
Sep 19, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 1,535 | -0.18(-1.19%) |
Sep 18, 2024 | 14.65 | 15.17 | 14.65 | 15.17 | 2,046 | +0.48(+3.25%) |
Sep 17, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 981 | +0.96(+6.96%) |
Sep 16, 2024 | 16.10 | 16.10 | 13.74 | 13.74 | 3,479 | -3.55(-20.55%) |
Sep 13, 2024 | 14.93 | 17.29 | 14.93 | 17.29 | 14,431 | +0.78(+4.71%) |
Sep 12, 2024 | 14.80 | 16.51 | 14.80 | 16.51 | 4,748 | +0.33(+2.05%) |
Sep 11, 2024 | 14.87 | 16.18 | 14.87 | 16.18 | 3,947 | -0.01(-0.09%) |
Sep 10, 2024 | 14.50 | 16.20 | 14.50 | 16.20 | 3,738 | +1.09(+7.20%) |
Sep 09, 2024 | 15.16 | 17.19 | 15.11 | 15.11 | 8,856 | +0.23(+1.55%) |
Sep 06, 2024 | 16.80 | 16.80 | 14.88 | 14.88 | 2,791 | +0.89(+6.36%) |
Sep 05, 2024 | 13.92 | 16.02 | 13.92 | 13.99 | 3,309 | -1.53(-9.88%) |
Sep 04, 2024 | 14.35 | 17.09 | 14.35 | 15.52 | 2,331 | +0.68(+4.61%) |
Sep 03, 2024 | 15.92 | 16.57 | 14.84 | 14.84 | 2,737 | -1.43(-8.78%) |
Aug 30, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 1,540 | +0.00(+0.02%) |
Aug 29, 2024 | 16.22 | 17.73 | 16.22 | 16.26 | 1,906 | -1.34(-7.62%) |
Aug 28, 2024 | 16.29 | 17.60 | 16.29 | 17.60 | 805 | -0.17(-0.97%) |
Aug 27, 2024 | 16.38 | 17.78 | 16.38 | 17.78 | 1,154 | +0.38(+2.21%) |
Aug 26, 2024 | 17.39 | 17.39 | 16.27 | 17.39 | 1,594 | -0.82(-4.48%) |
Aug 23, 2024 | 16.45 | 18.21 | 16.45 | 18.21 | 837 | +1.94(+11.91%) |
Aug 22, 2024 | 19.28 | 19.28 | 16.27 | 16.27 | 559 | -2.33(-12.53%) |
Aug 21, 2024 | 16.80 | 18.60 | 16.80 | 18.60 | 1,400 | -0.41(-2.18%) |
Aug 19, 2024 | 19.01 | 858 | +0.12(+0.66%) | |||
Aug 16, 2024 | 16.55 | 18.89 | 16.55 | 18.89 | 1,483 | +2.16(+12.91%) |
Aug 15, 2024 | 16.73 | 18.92 | 16.73 | 16.73 | 2,152 | -1.63(-8.90%) |
Aug 14, 2024 | 16.07 | 18.36 | 16.07 | 18.36 | 1,113 | +0.82(+4.65%) |
Aug 13, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 603 | -0.08(-0.45%) |
Aug 12, 2024 | 19.19 | 19.23 | 17.56 | 17.63 | 1,783 | +0.00(+0.02%) |
Aug 09, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 678 | -1.58(-8.25%) |
Aug 08, 2024 | 17.55 | 19.21 | 17.55 | 19.21 | 1,791 | +0.58(+3.14%) |
Aug 07, 2024 | 18.62 | 18.62 | 17.19 | 18.62 | 4,573 | +0.11(+0.61%) |
Aug 06, 2024 | 18.47 | 18.51 | 17.10 | 18.51 | 1,559 | -0.35(-1.85%) |
Aug 05, 2024 | 17.47 | 18.94 | 17.47 | 18.86 | 1,379 | -0.70(-3.56%) |
Aug 02, 2024 | 19.24 | 19.56 | 17.63 | 19.56 | 2,133 | +0.24(+1.24%) |