Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 18.50 | 19.98 | 18.27 | 19.95 | 2,324,884 | +1.34(+7.20%) |
Oct 10, 2024 | 18.80 | 19.13 | 18.45 | 18.61 | 1,697,180 | -0.29(-1.53%) |
Oct 09, 2024 | 19.60 | 19.75 | 18.71 | 18.90 | 1,691,412 | -0.79(-4.01%) |
Oct 08, 2024 | 18.79 | 20.18 | 18.71 | 19.69 | 2,957,557 | +0.77(+4.07%) |
Oct 07, 2024 | 19.25 | 19.49 | 18.44 | 18.92 | 3,144,400 | -0.17(-0.89%) |
Oct 04, 2024 | 20.21 | 21.33 | 18.12 | 19.09 | 9,377,231 | +0.48(+2.58%) |
Oct 03, 2024 | 19.29 | 19.29 | 18.36 | 18.61 | 2,964,706 | -0.93(-4.76%) |
Oct 02, 2024 | 19.75 | 20.36 | 19.22 | 19.54 | 4,737,513 | -0.56(-2.79%) |
Oct 01, 2024 | 21.63 | 21.84 | 19.75 | 20.10 | 3,809,899 | -1.80(-8.22%) |
Sep 30, 2024 | 20.50 | 22.05 | 20.25 | 21.90 | 3,364,527 | +1.01(+4.86%) |
Sep 27, 2024 | 21.49 | 21.70 | 19.50 | 20.89 | 5,671,380 | -1.92(-8.44%) |
Sep 26, 2024 | 22.84 | 23.61 | 22.04 | 22.81 | 3,185,748 | +0.17(+0.75%) |
Sep 25, 2024 | 24.82 | 24.84 | 22.37 | 22.64 | 6,333,488 | -1.36(-5.67%) |
Sep 24, 2024 | 21.91 | 24.00 | 21.04 | 24.00 | 7,085,025 | +2.09(+9.54%) |
Sep 23, 2024 | 24.40 | 25.50 | 20.85 | 21.91 | 11,460,831 | -2.48(-10.17%) |
Sep 20, 2024 | 23.16 | 24.95 | 22.96 | 24.39 | 9,968,749 | +1.23(+5.31%) |
Sep 19, 2024 | 25.09 | 25.13 | 22.93 | 23.16 | 6,634,117 | -1.40(-5.70%) |
Sep 18, 2024 | 26.17 | 26.67 | 23.96 | 24.56 | 8,135,672 | -1.66(-6.33%) |
Sep 17, 2024 | 28.44 | 29.09 | 25.61 | 26.22 | 11,656,298 | -3.26(-11.06%) |
Sep 16, 2024 | 32.52 | 33.89 | 28.73 | 29.48 | 14,685,516 | -2.45(-7.67%) |
Sep 13, 2024 | 27.50 | 33.60 | 27.41 | 31.93 | 24,434,876 | +4.52(+16.49%) |
Sep 12, 2024 | 24.69 | 28.62 | 24.36 | 27.41 | 21,546,748 | +4.71(+20.75%) |
Sep 11, 2024 | 22.63 | 24.07 | 22.00 | 22.70 | 12,620,159 | -0.27(-1.18%) |
Sep 10, 2024 | 19.27 | 23.10 | 17.72 | 22.97 | 19,904,386 | +3.83(+20.01%) |
Sep 09, 2024 | 16.06 | 21.50 | 15.95 | 19.14 | 47,823,680 | +6.87(+55.99%) |
Sep 06, 2024 | 12.52 | 12.93 | 11.88 | 12.27 | 2,090,407 | -0.23(-1.84%) |
Sep 05, 2024 | 12.05 | 12.51 | 11.76 | 12.50 | 1,354,685 | +0.50(+4.17%) |
Sep 04, 2024 | 12.43 | 12.73 | 11.88 | 12.00 | 1,663,971 | -0.60(-4.76%) |
Sep 03, 2024 | 12.98 | 13.08 | 12.02 | 12.60 | 1,855,457 | -0.38(-2.93%) |
Aug 30, 2024 | 12.92 | 13.25 | 12.36 | 12.98 | 2,106,517 | +0.12(+0.93%) |
Aug 29, 2024 | 13.24 | 14.02 | 12.43 | 12.86 | 2,152,464 | -0.26(-1.98%) |
Aug 28, 2024 | 13.56 | 13.70 | 12.89 | 13.12 | 1,126,627 | -0.35(-2.60%) |
Aug 27, 2024 | 13.33 | 13.47 | 12.84 | 13.47 | 940,163 | +0.22(+1.66%) |
Aug 26, 2024 | 13.05 | 13.40 | 12.69 | 13.25 | 1,223,874 | +0.17(+1.30%) |
Aug 23, 2024 | 13.64 | 14.25 | 12.94 | 13.08 | 2,440,642 | -0.44(-3.25%) |
Aug 22, 2024 | 13.33 | 13.80 | 13.01 | 13.52 | 1,510,307 | +0.18(+1.35%) |
Aug 21, 2024 | 12.40 | 13.45 | 12.40 | 13.34 | 1,873,182 | +1.03(+8.37%) |
Aug 20, 2024 | 12.19 | 12.92 | 11.83 | 12.31 | 1,646,474 | +0.06(+0.49%) |
Aug 19, 2024 | 11.63 | 12.48 | 11.29 | 12.25 | 1,834,251 | +0.65(+5.60%) |
Aug 16, 2024 | 11.75 | 11.87 | 11.55 | 11.60 | 1,272,904 | -0.27(-2.27%) |
Aug 15, 2024 | 11.45 | 11.87 | 11.07 | 11.87 | 1,514,819 | +0.75(+6.74%) |
Aug 14, 2024 | 11.57 | 11.57 | 10.98 | 11.12 | 1,484,260 | -0.13(-1.16%) |
Aug 13, 2024 | 11.04 | 11.26 | 10.74 | 11.25 | 1,550,280 | +0.27(+2.46%) |
Aug 12, 2024 | 11.25 | 11.68 | 10.60 | 10.98 | 1,754,366 | +0.20(+1.86%) |
Aug 09, 2024 | 10.34 | 10.87 | 10.29 | 10.78 | 1,435,244 | +0.54(+5.27%) |
Aug 08, 2024 | 9.540 | 10.47 | 9.360 | 10.24 | 1,584,127 | +0.84(+8.94%) |
Aug 07, 2024 | 9.500 | 9.820 | 8.880 | 9.400 | 2,140,201 | -0.14(-1.47%) |
Aug 06, 2024 | 10.26 | 10.47 | 9.470 | 9.540 | 2,199,237 | -0.48(-4.74%) |
Aug 05, 2024 | 9.460 | 10.18 | 9.180 | 10.02 | 2,518,147 | -0.40(-3.84%) |
Aug 02, 2024 | 10.06 | 10.42 | 9.550 | 10.41 | 1,915,388 | -0.25(-2.30%) |