Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.70 | 14.43 | 13.54 | 14.40 | 873,046 | +0.80(+5.88%) |
Sep 26, 2024 | 13.30 | 13.83 | 13.21 | 13.60 | 796,315 | +0.54(+4.13%) |
Sep 25, 2024 | 13.23 | 13.47 | 12.56 | 13.06 | 1,197,673 | -0.18(-1.36%) |
Sep 24, 2024 | 13.03 | 13.71 | 12.99 | 13.24 | 875,400 | +0.20(+1.53%) |
Sep 23, 2024 | 13.95 | 14.10 | 13.02 | 13.04 | 983,603 | -0.91(-6.52%) |
Sep 20, 2024 | 13.81 | 14.01 | 13.69 | 13.95 | 1,641,979 | +0.08(+0.58%) |
Sep 19, 2024 | 14.19 | 14.45 | 13.56 | 13.87 | 710,113 | -0.04(-0.29%) |
Sep 18, 2024 | 14.07 | 14.37 | 13.84 | 13.91 | 585,168 | -0.13(-0.93%) |
Sep 17, 2024 | 14.28 | 14.41 | 13.78 | 14.04 | 758,277 | -0.01(-0.07%) |
Sep 16, 2024 | 14.10 | 14.16 | 13.26 | 14.05 | 1,303,932 | -0.04(-0.28%) |
Sep 13, 2024 | 13.56 | 14.28 | 13.56 | 14.09 | 720,617 | +0.54(+3.99%) |
Sep 12, 2024 | 13.14 | 13.76 | 13.11 | 13.55 | 711,855 | +0.23(+1.73%) |
Sep 11, 2024 | 13.41 | 13.64 | 13.08 | 13.32 | 703,237 | -0.09(-0.67%) |
Sep 10, 2024 | 13.58 | 13.58 | 12.81 | 13.41 | 938,430 | +0.07(+0.52%) |
Sep 09, 2024 | 12.82 | 13.78 | 12.79 | 13.34 | 1,365,852 | +0.65(+5.12%) |
Sep 06, 2024 | 13.47 | 13.63 | 12.56 | 12.69 | 1,314,844 | -0.78(-5.79%) |
Sep 05, 2024 | 13.40 | 13.69 | 12.84 | 13.47 | 1,192,782 | +0.14(+1.05%) |
Sep 04, 2024 | 13.15 | 14.21 | 13.05 | 13.33 | 1,017,473 | +0.07(+0.53%) |
Sep 03, 2024 | 14.00 | 14.28 | 13.16 | 13.26 | 1,521,029 | -0.85(-6.02%) |
Aug 30, 2024 | 14.94 | 14.94 | 12.92 | 14.11 | 2,266,566 | -0.71(-4.79%) |
Aug 29, 2024 | 14.71 | 15.23 | 14.54 | 14.82 | 472,806 | +0.29(+2.00%) |
Aug 28, 2024 | 14.81 | 14.99 | 14.40 | 14.53 | 551,537 | -0.39(-2.61%) |
Aug 27, 2024 | 15.13 | 15.23 | 14.80 | 14.92 | 617,921 | -0.06(-0.40%) |
Aug 26, 2024 | 15.66 | 15.99 | 14.95 | 14.98 | 1,074,113 | -0.43(-2.79%) |
Aug 23, 2024 | 16.58 | 16.90 | 15.25 | 15.41 | 757,427 | -1.13(-6.83%) |
Aug 22, 2024 | 16.62 | 17.49 | 16.31 | 16.54 | 725,099 | -0.38(-2.25%) |
Aug 21, 2024 | 15.90 | 17.02 | 15.56 | 16.92 | 1,089,625 | +0.86(+5.35%) |
Aug 20, 2024 | 16.50 | 17.20 | 15.70 | 16.06 | 717,583 | -0.73(-4.35%) |
Aug 19, 2024 | 16.75 | 16.95 | 15.89 | 16.79 | 717,432 | +0.04(+0.24%) |
Aug 16, 2024 | 15.95 | 16.76 | 15.74 | 16.75 | 353,820 | +0.88(+5.55%) |
Aug 15, 2024 | 15.20 | 16.16 | 15.18 | 15.87 | 655,976 | +0.48(+3.12%) |
Aug 14, 2024 | 17.87 | 17.90 | 15.09 | 15.39 | 1,502,637 | -0.45(-2.84%) |
Aug 13, 2024 | 15.40 | 16.36 | 15.19 | 15.84 | 859,313 | +0.47(+3.06%) |
Aug 12, 2024 | 16.12 | 16.15 | 15.13 | 15.37 | 726,030 | -0.79(-4.89%) |
Aug 09, 2024 | 17.48 | 17.80 | 15.35 | 16.16 | 816,733 | -1.29(-7.39%) |
Aug 08, 2024 | 17.75 | 18.09 | 17.11 | 17.45 | 477,869 | -0.17(-0.96%) |
Aug 07, 2024 | 17.03 | 18.41 | 17.00 | 17.62 | 1,024,247 | +0.57(+3.34%) |
Aug 06, 2024 | 17.21 | 17.88 | 16.90 | 17.05 | 592,774 | -0.09(-0.53%) |
Aug 05, 2024 | 15.48 | 17.64 | 15.40 | 17.14 | 1,107,268 | +0.55(+3.32%) |
Aug 02, 2024 | 16.37 | 16.93 | 15.41 | 16.59 | 879,369 | -0.05(-0.30%) |
Aug 01, 2024 | 15.79 | 16.85 | 15.65 | 16.64 | 895,587 | +1.26(+8.19%) |
Jul 31, 2024 | 15.64 | 15.92 | 15.36 | 15.38 | 852,079 | -0.15(-0.97%) |
Jul 30, 2024 | 15.58 | 16.00 | 15.41 | 15.53 | 453,869 | +0.09(+0.58%) |
Jul 29, 2024 | 16.54 | 16.54 | 15.43 | 15.44 | 805,406 | -0.88(-5.39%) |
Jul 26, 2024 | 16.20 | 16.48 | 15.91 | 16.32 | 637,162 | +0.47(+3.00%) |
Jul 25, 2024 | 15.01 | 16.28 | 14.71 | 15.85 | 872,606 | +0.92(+6.13%) |
Jul 24, 2024 | 15.19 | 15.45 | 14.77 | 14.93 | 1,041,501 | -0.40(-2.61%) |
Jul 23, 2024 | 16.40 | 16.50 | 15.20 | 15.33 | 1,164,847 | -0.80(-4.96%) |
Jul 22, 2024 | 16.58 | 17.00 | 16.10 | 16.13 | 1,075,524 | -0.45(-2.71%) |
Jul 19, 2024 | 17.49 | 17.68 | 15.78 | 16.58 | 1,396,435 | -0.34(-2.01%) |
Jul 18, 2024 | 19.13 | 19.92 | 16.47 | 16.92 | 2,370,232 | -2.90(-14.63%) |
Jul 17, 2024 | 19.44 | 21.47 | 18.87 | 19.82 | 2,613,895 | +0.37(+1.90%) |
Jul 16, 2024 | 15.74 | 19.81 | 15.69 | 19.45 | 3,613,428 | +3.86(+24.76%) |
Jul 15, 2024 | 15.00 | 15.60 | 14.91 | 15.59 | 1,169,645 | +0.78(+5.27%) |
Jul 12, 2024 | 14.78 | 15.07 | 14.52 | 14.81 | 803,702 | +0.24(+1.65%) |
Jul 11, 2024 | 14.01 | 14.70 | 13.64 | 14.57 | 829,705 | +0.67(+4.82%) |
Jul 10, 2024 | 14.03 | 14.50 | 13.75 | 13.90 | 846,380 | -0.12(-0.82%) |
Jul 09, 2024 | 14.70 | 14.77 | 13.41 | 14.02 | 2,186,493 | -0.73(-4.98%) |
Jul 08, 2024 | 15.25 | 15.46 | 14.31 | 14.75 | 1,822,840 | -0.45(-2.96%) |
Jul 05, 2024 | 15.47 | 16.35 | 15.16 | 15.20 | 2,911,122 | -0.29(-1.87%) |
Jul 03, 2024 | 15.05 | 15.58 | 14.20 | 15.49 | 1,952,679 | +0.44(+2.92%) |
Jul 02, 2024 | 15.00 | 15.77 | 14.97 | 15.05 | 1,813,484 | +0.09(+0.60%) |