Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 18.80 | 20.41 | 18.39 | 20.00 | 201,178 | +1.20(+6.38%) |
Oct 10, 2024 | 18.45 | 19.00 | 18.13 | 18.80 | 154,331 | +0.03(+0.16%) |
Oct 09, 2024 | 19.06 | 19.22 | 18.41 | 18.77 | 170,294 | -0.25(-1.31%) |
Oct 08, 2024 | 18.77 | 19.51 | 18.55 | 19.02 | 184,045 | +0.38(+2.04%) |
Oct 07, 2024 | 17.55 | 18.64 | 17.40 | 18.64 | 155,370 | +0.87(+4.90%) |
Oct 04, 2024 | 17.84 | 17.98 | 17.47 | 17.77 | 127,256 | +0.29(+1.66%) |
Oct 03, 2024 | 17.91 | 18.13 | 17.43 | 17.48 | 159,552 | -0.55(-3.05%) |
Oct 02, 2024 | 18.10 | 18.41 | 17.46 | 18.03 | 212,591 | -0.24(-1.31%) |
Oct 01, 2024 | 18.41 | 18.42 | 17.33 | 18.27 | 284,876 | -0.18(-0.98%) |
Sep 30, 2024 | 17.28 | 18.66 | 17.28 | 18.45 | 291,916 | +1.03(+5.91%) |
Sep 27, 2024 | 18.71 | 18.71 | 17.19 | 17.42 | 259,566 | -1.07(-5.79%) |
Sep 26, 2024 | 19.28 | 19.38 | 18.46 | 18.49 | 179,506 | -0.64(-3.35%) |
Sep 25, 2024 | 19.58 | 19.95 | 18.98 | 19.13 | 193,911 | -0.45(-2.30%) |
Sep 24, 2024 | 19.65 | 20.34 | 19.21 | 19.58 | 307,656 | +0.10(+0.51%) |
Sep 23, 2024 | 23.64 | 24.34 | 19.12 | 19.48 | 583,213 | -4.37(-18.32%) |
Sep 20, 2024 | 24.68 | 24.70 | 23.69 | 23.85 | 3,741,782 | -1.15(-4.60%) |
Sep 19, 2024 | 24.65 | 25.16 | 23.92 | 25.00 | 310,021 | +0.80(+3.31%) |
Sep 18, 2024 | 23.32 | 25.45 | 23.18 | 24.20 | 369,094 | +0.87(+3.73%) |
Sep 17, 2024 | 22.82 | 23.64 | 22.52 | 23.33 | 258,979 | +0.52(+2.28%) |
Sep 16, 2024 | 22.13 | 22.89 | 21.52 | 22.81 | 382,040 | +0.64(+2.89%) |
Sep 13, 2024 | 22.23 | 22.78 | 22.01 | 22.17 | 180,431 | +0.17(+0.77%) |
Sep 12, 2024 | 21.87 | 22.47 | 21.58 | 22.00 | 179,512 | +0.02(+0.09%) |
Sep 11, 2024 | 22.50 | 23.20 | 21.80 | 21.98 | 315,369 | -0.66(-2.92%) |
Sep 10, 2024 | 21.30 | 23.09 | 20.86 | 22.64 | 390,729 | +1.30(+6.09%) |
Sep 09, 2024 | 19.05 | 21.79 | 18.91 | 21.34 | 563,874 | +2.49(+13.21%) |
Sep 06, 2024 | 19.22 | 19.44 | 18.44 | 18.85 | 196,293 | -0.36(-1.87%) |
Sep 05, 2024 | 18.02 | 19.46 | 17.80 | 19.21 | 262,663 | +1.23(+6.84%) |
Sep 04, 2024 | 17.57 | 18.37 | 17.48 | 17.98 | 202,703 | +0.23(+1.30%) |
Sep 03, 2024 | 18.47 | 19.21 | 17.65 | 17.75 | 891,862 | -1.11(-5.89%) |
Aug 30, 2024 | 17.99 | 19.05 | 17.95 | 18.86 | 206,564 | +1.07(+6.01%) |
Aug 29, 2024 | 17.14 | 18.21 | 16.92 | 17.79 | 140,330 | +0.82(+4.83%) |
Aug 28, 2024 | 16.60 | 17.06 | 16.28 | 16.97 | 161,527 | +0.22(+1.31%) |
Aug 27, 2024 | 17.28 | 17.28 | 16.75 | 16.75 | 122,198 | -0.54(-3.12%) |
Aug 26, 2024 | 17.99 | 18.21 | 16.58 | 17.29 | 207,600 | -0.66(-3.68%) |
Aug 23, 2024 | 17.44 | 18.00 | 17.30 | 17.95 | 461,102 | +0.57(+3.28%) |
Aug 22, 2024 | 17.45 | 17.77 | 17.11 | 17.38 | 355,218 | -0.02(-0.11%) |
Aug 21, 2024 | 17.35 | 17.75 | 17.02 | 17.40 | 521,596 | +0.25(+1.46%) |
Aug 20, 2024 | 17.41 | 17.62 | 16.66 | 17.15 | 355,831 | -0.35(-2.00%) |
Aug 19, 2024 | 16.49 | 17.61 | 16.15 | 17.50 | 781,011 | +0.93(+5.61%) |
Aug 16, 2024 | 16.40 | 16.98 | 16.02 | 16.57 | 277,730 | +0.17(+1.04%) |
Aug 15, 2024 | 16.59 | 17.00 | 15.95 | 16.40 | 340,417 | -0.12(-0.73%) |
Aug 14, 2024 | 15.20 | 16.78 | 15.20 | 16.52 | 444,356 | +1.23(+8.04%) |
Aug 13, 2024 | 17.21 | 17.21 | 14.89 | 15.29 | 267,741 | +0.79(+5.45%) |
Aug 12, 2024 | 14.10 | 14.82 | 13.88 | 14.50 | 185,392 | +0.53(+3.79%) |
Aug 09, 2024 | 14.00 | 14.39 | 13.81 | 13.97 | 184,214 | -0.02(-0.14%) |
Aug 08, 2024 | 14.08 | 14.27 | 13.56 | 13.99 | 298,976 | +0.15(+1.08%) |
Aug 07, 2024 | 15.18 | 15.31 | 13.71 | 13.84 | 188,659 | -1.00(-6.74%) |
Aug 06, 2024 | 14.70 | 15.96 | 14.39 | 14.84 | 225,058 | +0.12(+0.82%) |
Aug 05, 2024 | 15.75 | 16.20 | 14.27 | 14.72 | 416,099 | -0.90(-5.76%) |
Aug 02, 2024 | 16.12 | 16.39 | 15.23 | 15.62 | 270,960 | -1.08(-6.47%) |