Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.81 | 16.95 | 16.79 | 16.84 | 38,148 | -0.08(-0.47%) |
Sep 26, 2024 | 17.05 | 17.15 | 16.91 | 16.92 | 49,548 | -0.20(-1.17%) |
Sep 25, 2024 | 17.06 | 17.16 | 17.04 | 17.12 | 25,965 | -0.04(-0.23%) |
Sep 24, 2024 | 17.20 | 17.20 | 17.00 | 17.16 | 108,250 | +0.02(+0.12%) |
Sep 23, 2024 | 17.18 | 17.20 | 17.07 | 17.14 | 94,966 | +0.04(+0.23%) |
Sep 20, 2024 | 17.04 | 17.36 | 17.00 | 17.10 | 48,776 | -0.01(-0.06%) |
Sep 19, 2024 | 16.82 | 17.16 | 16.82 | 17.11 | 51,435 | +0.33(+1.97%) |
Sep 18, 2024 | 16.84 | 16.90 | 16.71 | 16.78 | 37,975 | -0.19(-1.12%) |
Sep 17, 2024 | 16.99 | 17.20 | 16.82 | 16.97 | 124,300 | +0.12(+0.71%) |
Sep 16, 2024 | 16.76 | 17.13 | 16.49 | 16.85 | 69,405 | +0.14(+0.84%) |
Sep 13, 2024 | 16.79 | 16.99 | 16.36 | 16.71 | 135,996 | -0.44(-2.57%) |
Sep 12, 2024 | 17.07 | 17.32 | 16.99 | 17.15 | 160,276 | +0.21(+1.24%) |
Sep 11, 2024 | 16.70 | 17.10 | 16.55 | 16.94 | 49,495 | +0.22(+1.32%) |
Sep 10, 2024 | 16.58 | 16.90 | 16.51 | 16.72 | 60,196 | +0.14(+0.84%) |
Sep 09, 2024 | 16.54 | 16.71 | 16.51 | 16.58 | 74,110 | +0.20(+1.22%) |
Sep 06, 2024 | 16.24 | 16.85 | 15.89 | 16.38 | 141,293 | +0.15(+0.92%) |
Sep 05, 2024 | 14.52 | 16.44 | 14.52 | 16.23 | 357,597 | +1.99(+13.97%) |
Sep 04, 2024 | 13.45 | 14.36 | 13.45 | 14.24 | 77,542 | +0.62(+4.55%) |
Sep 03, 2024 | 14.63 | 14.63 | 13.05 | 13.62 | 79,852 | -1.00(-6.84%) |
Aug 30, 2024 | 14.72 | 14.75 | 14.60 | 14.62 | 180,885 | -0.08(-0.54%) |
Aug 29, 2024 | 14.59 | 14.79 | 14.58 | 14.70 | 46,086 | +0.12(+0.86%) |
Aug 28, 2024 | 14.51 | 14.68 | 14.45 | 14.57 | 26,355 | +0.09(+0.66%) |
Aug 27, 2024 | 14.45 | 14.75 | 14.32 | 14.48 | 71,697 | -0.31(-2.10%) |
Aug 26, 2024 | 14.87 | 14.95 | 14.78 | 14.79 | 60,853 | +0.08(+0.54%) |
Aug 23, 2024 | 14.40 | 14.80 | 14.38 | 14.71 | 73,745 | +0.33(+2.29%) |
Aug 22, 2024 | 14.19 | 14.52 | 14.15 | 14.38 | 61,316 | +0.14(+0.98%) |
Aug 21, 2024 | 14.12 | 14.39 | 14.08 | 14.24 | 56,293 | +0.05(+0.39%) |
Aug 20, 2024 | 14.11 | 14.22 | 14.00 | 14.19 | 69,647 | +0.09(+0.60%) |
Aug 19, 2024 | 14.00 | 14.16 | 13.95 | 14.10 | 64,109 | +0.10(+0.71%) |
Aug 16, 2024 | 13.98 | 14.05 | 13.86 | 14.00 | 60,535 | +0.00(+0.00%) |
Aug 15, 2024 | 14.00 | 14.17 | 13.87 | 14.00 | 64,124 | +0.15(+1.08%) |
Aug 14, 2024 | 12.98 | 14.32 | 12.98 | 13.85 | 191,527 | +0.92(+7.12%) |
Aug 13, 2024 | 12.61 | 12.95 | 12.61 | 12.93 | 60,739 | +0.36(+2.86%) |
Aug 12, 2024 | 12.62 | 12.86 | 12.50 | 12.57 | 85,016 | -0.05(-0.40%) |
Aug 09, 2024 | 12.65 | 12.71 | 12.30 | 12.62 | 112,210 | +0.09(+0.72%) |
Aug 08, 2024 | 12.70 | 13.00 | 12.24 | 12.53 | 156,384 | -0.19(-1.49%) |
Aug 07, 2024 | 12.92 | 13.20 | 12.66 | 12.72 | 430,652 | +0.73(+6.09%) |
Aug 06, 2024 | 12.00 | 12.44 | 11.60 | 11.99 | 571,974 | +1.03(+9.40%) |
Aug 05, 2024 | 10.90 | 11.06 | 10.59 | 10.96 | 185,946 | -0.46(-4.03%) |
Aug 02, 2024 | 11.44 | 11.60 | 11.30 | 11.42 | 63,330 | -0.12(-1.04%) |
Aug 01, 2024 | 11.31 | 11.59 | 11.10 | 11.54 | 134,766 | +0.44(+3.96%) |
Jul 31, 2024 | 11.41 | 11.85 | 11.03 | 11.10 | 705,209 | -0.35(-3.06%) |
Jul 30, 2024 | 11.01 | 11.71 | 11.01 | 11.45 | 354,085 | +0.56(+5.14%) |
Jul 29, 2024 | 10.78 | 11.06 | 10.78 | 10.89 | 42,735 | +0.11(+1.02%) |
Jul 26, 2024 | 10.61 | 10.83 | 10.61 | 10.78 | 15,403 | +0.25(+2.37%) |
Jul 25, 2024 | 10.62 | 10.91 | 10.38 | 10.53 | 77,490 | -0.07(-0.66%) |
Jul 24, 2024 | 10.78 | 10.78 | 10.52 | 10.60 | 30,876 | +0.15(+1.44%) |
Jul 23, 2024 | 10.56 | 10.59 | 10.33 | 10.45 | 23,027 | +0.05(+0.48%) |
Jul 22, 2024 | 10.30 | 10.55 | 10.28 | 10.40 | 20,900 | +0.04(+0.39%) |
Jul 19, 2024 | 10.44 | 10.66 | 10.35 | 10.36 | 16,956 | -0.15(-1.43%) |
Jul 18, 2024 | 10.46 | 10.67 | 10.40 | 10.51 | 22,664 | +0.03(+0.29%) |
Jul 17, 2024 | 10.69 | 10.69 | 10.30 | 10.48 | 48,072 | -0.21(-2.00%) |
Jul 16, 2024 | 10.66 | 10.70 | 10.63 | 10.69 | 16,144 | +0.09(+0.84%) |
Jul 15, 2024 | 10.55 | 10.65 | 10.53 | 10.61 | 23,946 | +0.07(+0.62%) |
Jul 12, 2024 | 10.51 | 10.57 | 10.46 | 10.54 | 16,166 | +0.09(+0.86%) |
Jul 11, 2024 | 10.04 | 10.46 | 10.04 | 10.45 | 37,066 | +0.41(+4.08%) |
Jul 10, 2024 | 10.35 | 10.41 | 9.510 | 10.04 | 171,859 | -0.30(-2.90%) |
Jul 09, 2024 | 10.35 | 10.46 | 10.30 | 10.34 | 27,665 | -0.04(-0.39%) |
Jul 08, 2024 | 10.45 | 10.45 | 10.32 | 10.38 | 48,282 | -0.11(-1.05%) |
Jul 05, 2024 | 10.50 | 10.54 | 10.31 | 10.49 | 22,396 | -0.03(-0.29%) |
Jul 03, 2024 | 10.31 | 10.60 | 10.31 | 10.52 | 18,707 | +0.16(+1.54%) |
Jul 02, 2024 | 10.57 | 10.64 | 10.30 | 10.36 | 41,868 | -0.20(-1.89%) |
|