Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 18.34 | 22.10 | 18.33 | 19.50 | 912 | -1.52(-7.23%) |
Sep 10, 2024 | 17.89 | 21.15 | 17.89 | 21.02 | 3,331 | +1.68(+8.71%) |
Sep 09, 2024 | 21.79 | 21.79 | 18.00 | 19.34 | 6,275 | -1.36(-6.59%) |
Sep 06, 2024 | 17.62 | 20.81 | 17.56 | 20.70 | 1,296 | +0.93(+4.73%) |
Sep 05, 2024 | 17.21 | 22.03 | 17.21 | 19.77 | 1,306 | +2.62(+15.25%) |
Sep 04, 2024 | 20.66 | 20.94 | 17.15 | 17.15 | 2,540 | -0.50(-2.83%) |
Sep 03, 2024 | 21.12 | 21.12 | 17.57 | 17.65 | 1,511 | +0.96(+5.75%) |
Aug 30, 2024 | 20.02 | 20.18 | 16.69 | 16.69 | 514 | +0.47(+2.90%) |
Aug 29, 2024 | 16.38 | 19.90 | 16.22 | 16.22 | 1,691 | -0.21(-1.28%) |
Aug 28, 2024 | 16.59 | 19.39 | 16.43 | 16.43 | 841 | +0.15(+0.92%) |
Aug 27, 2024 | 17.25 | 19.07 | 16.12 | 16.28 | 8,456 | +0.02(+0.12%) |
Aug 26, 2024 | 18.75 | 19.12 | 16.26 | 16.26 | 2,037 | +0.16(+0.99%) |
Aug 23, 2024 | 19.88 | 19.90 | 15.80 | 16.10 | 1,824 | +0.45(+2.88%) |
Aug 22, 2024 | 18.94 | 18.94 | 15.58 | 15.65 | 809 | -3.80(-19.54%) |
Aug 21, 2024 | 19.92 | 19.92 | 15.12 | 19.45 | 1,447 | +0.74(+3.96%) |
Aug 20, 2024 | 15.78 | 18.82 | 15.78 | 18.71 | 1,452 | +3.46(+22.69%) |
Aug 19, 2024 | 17.56 | 17.72 | 15.25 | 15.25 | 2,795 | -0.08(-0.52%) |
Aug 16, 2024 | 15.28 | 17.56 | 15.28 | 15.33 | 1,564 | +0.13(+0.86%) |
Aug 15, 2024 | 14.93 | 17.56 | 14.93 | 15.20 | 733 | +0.10(+0.66%) |
Aug 14, 2024 | 14.94 | 17.66 | 14.94 | 15.10 | 1,446 | -0.20(-1.31%) |
Aug 13, 2024 | 15.27 | 17.72 | 15.27 | 15.30 | 819 | +0.75(+5.15%) |
Aug 12, 2024 | 17.56 | 17.56 | 14.37 | 14.55 | 2,636 | -0.11(-0.75%) |
Aug 09, 2024 | 14.82 | 17.72 | 14.66 | 14.66 | 1,363 | -1.21(-7.62%) |
Aug 08, 2024 | 14.18 | 17.56 | 14.02 | 15.87 | 65,958 | +0.45(+2.92%) |
Aug 07, 2024 | 17.56 | 17.72 | 15.35 | 15.42 | 1,735 | +0.71(+4.83%) |
Aug 06, 2024 | 14.47 | 17.72 | 14.47 | 14.71 | 2,328 | +0.53(+3.74%) |
Aug 05, 2024 | 16.48 | 16.72 | 14.00 | 14.18 | 2,437 | -3.54(-19.98%) |
Aug 02, 2024 | 17.30 | 17.72 | 15.67 | 17.72 | 2,773 | +0.54(+3.17%) |
Aug 01, 2024 | 16.17 | 18.66 | 16.01 | 17.18 | 12,648 | +0.52(+3.09%) |
Jul 31, 2024 | 18.94 | 18.94 | 16.38 | 16.66 | 1,137 | +0.25(+1.52%) |
Jul 30, 2024 | 18.57 | 18.57 | 16.01 | 16.41 | 1,247 | -0.34(-2.03%) |
Jul 29, 2024 | 18.94 | 18.94 | 16.39 | 16.75 | 3,900 | -0.61(-3.51%) |
Jul 26, 2024 | 18.94 | 18.94 | 17.00 | 17.36 | 3,328 | +0.21(+1.22%) |
Jul 25, 2024 | 16.15 | 17.15 | 16.15 | 17.15 | 7,086 | +0.90(+5.54%) |
Jul 24, 2024 | 16.17 | 17.63 | 16.01 | 16.25 | 122,181 | -0.75(-4.38%) |
Jul 23, 2024 | 17.82 | 17.98 | 16.01 | 17.00 | 7,271 | -0.11(-0.64%) |
Jul 22, 2024 | 18.04 | 18.20 | 16.01 | 17.11 | 1,056 | +0.61(+3.67%) |
Jul 19, 2024 | 16.17 | 17.93 | 16.01 | 16.50 | 815 | +0.24(+1.48%) |
Jul 18, 2024 | 18.10 | 18.26 | 15.54 | 16.26 | 2,068 | -0.40(-2.40%) |
Jul 17, 2024 | 17.30 | 17.36 | 16.54 | 16.66 | 1,124 | +0.18(+1.09%) |
Jul 16, 2024 | 16.46 | 17.06 | 16.45 | 16.48 | 936 | -0.12(-0.72%) |
Jul 15, 2024 | 15.46 | 18.10 | 15.30 | 16.60 | 1,084 | +0.57(+3.56%) |
Jul 12, 2024 | 15.80 | 16.90 | 15.46 | 16.03 | 1,434 | +0.48(+3.09%) |
Jul 11, 2024 | 17.90 | 18.06 | 15.25 | 15.55 | 1,376 | -0.51(-3.18%) |
Jul 10, 2024 | 16.22 | 17.00 | 16.06 | 16.06 | 31,483 | -0.06(-0.37%) |
Jul 09, 2024 | 15.41 | 16.72 | 15.25 | 16.12 | 1,834 | +0.07(+0.44%) |
Jul 08, 2024 | 17.45 | 17.73 | 15.25 | 16.05 | 3,814 | -0.03(-0.19%) |
Jul 05, 2024 | 17.56 | 17.72 | 15.98 | 16.08 | 674 | -0.84(-4.96%) |
Jul 03, 2024 | 16.93 | 16.93 | 16.20 | 16.92 | 1,044 | +1.24(+7.91%) |
Jul 02, 2024 | 14.64 | 16.42 | 14.64 | 15.68 | 3,364 | -0.43(-2.67%) |