Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.55 | 14.99 | 13.83 | 14.32 | 615,989 | -0.19(-1.31%) |
Sep 26, 2024 | 14.21 | 15.22 | 14.21 | 14.51 | 1,310,745 | +0.46(+3.27%) |
Sep 25, 2024 | 13.71 | 14.23 | 13.64 | 14.05 | 673,864 | +0.37(+2.70%) |
Sep 24, 2024 | 14.09 | 14.23 | 13.30 | 13.68 | 654,980 | -0.41(-2.91%) |
Sep 23, 2024 | 14.78 | 15.19 | 14.09 | 14.09 | 756,260 | -0.68(-4.60%) |
Sep 20, 2024 | 14.97 | 15.19 | 14.67 | 14.77 | 1,414,248 | -0.09(-0.61%) |
Sep 19, 2024 | 14.50 | 15.10 | 14.12 | 14.86 | 2,128,239 | +0.81(+5.77%) |
Sep 18, 2024 | 13.10 | 14.32 | 13.10 | 14.05 | 1,133,535 | +1.00(+7.66%) |
Sep 17, 2024 | 12.98 | 13.31 | 12.62 | 13.05 | 1,265,765 | +0.10(+0.77%) |
Sep 16, 2024 | 13.43 | 13.51 | 12.89 | 12.95 | 874,400 | -0.35(-2.63%) |
Sep 13, 2024 | 12.72 | 13.31 | 12.70 | 13.30 | 1,210,038 | +0.67(+5.30%) |
Sep 12, 2024 | 12.02 | 12.64 | 12.02 | 12.63 | 676,630 | +0.63(+5.25%) |
Sep 11, 2024 | 11.52 | 12.08 | 11.36 | 12.00 | 955,179 | +0.49(+4.26%) |
Sep 10, 2024 | 11.72 | 11.92 | 11.27 | 11.51 | 802,880 | -0.20(-1.71%) |
Sep 09, 2024 | 11.49 | 12.03 | 11.42 | 11.71 | 769,805 | +0.35(+3.08%) |
Sep 06, 2024 | 11.76 | 11.76 | 11.00 | 11.36 | 1,097,490 | -0.39(-3.32%) |
Sep 05, 2024 | 11.95 | 12.15 | 11.73 | 11.75 | 710,331 | -0.18(-1.51%) |
Sep 04, 2024 | 11.94 | 12.14 | 11.63 | 11.93 | 838,781 | -0.01(-0.08%) |
Sep 03, 2024 | 12.81 | 12.81 | 11.78 | 11.94 | 1,325,811 | -1.04(-8.01%) |
Aug 30, 2024 | 13.06 | 13.10 | 12.53 | 12.98 | 946,873 | +0.00(+0.00%) |
Aug 29, 2024 | 13.70 | 13.95 | 12.95 | 12.98 | 1,218,119 | -0.76(-5.53%) |
Aug 28, 2024 | 13.82 | 14.17 | 13.63 | 13.74 | 980,977 | -0.22(-1.58%) |
Aug 27, 2024 | 13.27 | 14.05 | 13.21 | 13.96 | 1,135,633 | +0.76(+5.76%) |
Aug 26, 2024 | 13.11 | 13.37 | 12.56 | 13.20 | 877,589 | +0.24(+1.85%) |
Aug 23, 2024 | 13.02 | 13.27 | 12.72 | 12.96 | 917,319 | +0.15(+1.17%) |
Aug 22, 2024 | 13.49 | 13.61 | 12.73 | 12.81 | 1,526,906 | -0.59(-4.40%) |
Aug 21, 2024 | 15.00 | 15.00 | 13.24 | 13.40 | 2,432,657 | -1.49(-10.01%) |
Aug 20, 2024 | 14.88 | 16.50 | 14.00 | 14.89 | 4,498,020 | +0.65(+4.56%) |
Aug 19, 2024 | 13.39 | 14.35 | 13.23 | 14.24 | 1,692,413 | +0.91(+6.83%) |
Aug 16, 2024 | 13.65 | 13.72 | 13.27 | 13.33 | 1,083,923 | -0.21(-1.55%) |
Aug 15, 2024 | 13.25 | 13.69 | 12.96 | 13.54 | 1,446,685 | +0.54(+4.15%) |
Aug 14, 2024 | 13.24 | 13.39 | 12.20 | 13.00 | 1,959,015 | -0.06(-0.46%) |
Aug 13, 2024 | 12.00 | 13.10 | 11.28 | 13.06 | 4,356,651 | +2.21(+20.37%) |
Aug 12, 2024 | 11.45 | 12.02 | 10.66 | 10.85 | 2,585,956 | -0.03(-0.28%) |
Aug 09, 2024 | 9.920 | 11.39 | 9.670 | 10.88 | 3,647,793 | +0.99(+10.01%) |
Aug 08, 2024 | 9.620 | 10.16 | 9.520 | 9.890 | 369,718 | +0.33(+3.40%) |
Aug 07, 2024 | 9.680 | 10.27 | 9.450 | 9.565 | 742,804 | -0.21(-2.20%) |
Aug 06, 2024 | 9.510 | 10.00 | 9.300 | 9.780 | 448,811 | +0.46(+4.94%) |
Aug 05, 2024 | 9.230 | 9.480 | 8.905 | 9.320 | 746,575 | -0.58(-5.86%) |
Aug 02, 2024 | 10.20 | 10.22 | 9.740 | 9.900 | 599,974 | -0.59(-5.62%) |
Aug 01, 2024 | 10.87 | 11.04 | 10.13 | 10.49 | 599,570 | -0.38(-3.50%) |
Jul 31, 2024 | 11.14 | 11.17 | 10.73 | 10.87 | 389,186 | -0.10(-0.91%) |
Jul 30, 2024 | 11.05 | 11.09 | 10.78 | 10.97 | 385,357 | +0.01(+0.09%) |
Jul 29, 2024 | 11.04 | 11.28 | 10.83 | 10.96 | 332,133 | -0.02(-0.18%) |
Jul 26, 2024 | 11.25 | 11.35 | 10.93 | 10.98 | 593,972 | -0.21(-1.88%) |
Jul 25, 2024 | 10.82 | 11.38 | 10.66 | 11.19 | 1,001,768 | +0.79(+7.60%) |
Jul 24, 2024 | 10.15 | 10.43 | 10.08 | 10.40 | 513,092 | +0.08(+0.78%) |
Jul 23, 2024 | 10.72 | 10.85 | 10.29 | 10.32 | 467,302 | -0.43(-4.00%) |
Jul 22, 2024 | 10.62 | 10.80 | 10.48 | 10.75 | 481,451 | +0.21(+1.99%) |
Jul 19, 2024 | 10.48 | 10.72 | 10.25 | 10.54 | 372,035 | +0.09(+0.91%) |
Jul 18, 2024 | 11.34 | 11.62 | 10.14 | 10.45 | 1,170,266 | -0.88(-7.81%) |
Jul 17, 2024 | 11.08 | 11.39 | 11.02 | 11.33 | 476,604 | -0.01(-0.09%) |
Jul 16, 2024 | 11.83 | 11.84 | 11.09 | 11.34 | 991,216 | -0.32(-2.74%) |
Jul 15, 2024 | 11.46 | 11.90 | 11.43 | 11.66 | 696,487 | +0.31(+2.73%) |
Jul 12, 2024 | 11.12 | 11.41 | 10.70 | 11.35 | 870,894 | +0.24(+2.16%) |
Jul 11, 2024 | 10.95 | 11.19 | 10.59 | 11.11 | 944,350 | +0.65(+6.21%) |
Jul 10, 2024 | 9.840 | 10.67 | 9.812 | 10.46 | 941,733 | +0.70(+7.17%) |
Jul 09, 2024 | 9.480 | 9.840 | 9.380 | 9.760 | 819,798 | +0.28(+2.95%) |
Jul 08, 2024 | 9.190 | 9.770 | 9.190 | 9.480 | 665,937 | +0.38(+4.18%) |
Jul 05, 2024 | 9.040 | 9.190 | 8.855 | 9.100 | 529,177 | +0.01(+0.11%) |
Jul 03, 2024 | 8.770 | 9.620 | 8.770 | 9.090 | 698,443 | +0.43(+4.97%) |
Jul 02, 2024 | 8.660 | 9.140 | 8.650 | 8.660 | 548,007 | -0.07(-0.80%) |
|