Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.60 | 16.68 | 15.66 | 15.94 | 568,896 | -0.64(-3.86%) |
Sep 25, 2024 | 16.06 | 16.81 | 15.90 | 16.58 | 514,973 | +0.62(+3.88%) |
Sep 24, 2024 | 15.71 | 16.40 | 15.49 | 15.96 | 602,936 | +0.78(+5.14%) |
Sep 23, 2024 | 15.63 | 15.85 | 14.98 | 15.18 | 478,063 | -0.48(-3.07%) |
Sep 20, 2024 | 16.06 | 16.12 | 15.49 | 15.66 | 1,012,500 | -0.50(-3.09%) |
Sep 19, 2024 | 16.86 | 16.86 | 15.89 | 16.16 | 336,154 | +0.10(+0.62%) |
Sep 18, 2024 | 15.59 | 16.52 | 15.24 | 16.06 | 370,077 | +0.45(+2.88%) |
Sep 17, 2024 | 15.03 | 15.85 | 14.81 | 15.61 | 313,838 | +0.71(+4.77%) |
Sep 16, 2024 | 15.39 | 15.53 | 14.86 | 14.90 | 411,145 | -0.61(-3.93%) |
Sep 13, 2024 | 15.60 | 15.89 | 15.38 | 15.51 | 309,575 | +0.14(+0.91%) |
Sep 12, 2024 | 15.22 | 15.42 | 14.81 | 15.37 | 331,985 | +0.19(+1.25%) |
Sep 11, 2024 | 15.03 | 15.43 | 14.92 | 15.18 | 291,659 | +0.13(+0.86%) |
Sep 10, 2024 | 15.74 | 15.89 | 14.85 | 15.05 | 320,550 | -0.69(-4.38%) |
Sep 09, 2024 | 15.61 | 16.25 | 15.47 | 15.74 | 394,357 | +0.15(+0.96%) |
Sep 06, 2024 | 16.26 | 16.41 | 15.41 | 15.59 | 374,303 | -0.68(-4.18%) |
Sep 05, 2024 | 16.73 | 16.90 | 15.70 | 16.27 | 621,693 | -0.38(-2.28%) |
Sep 04, 2024 | 16.27 | 16.88 | 16.01 | 16.65 | 439,818 | +0.41(+2.52%) |
Sep 03, 2024 | 16.10 | 16.35 | 15.43 | 16.24 | 476,738 | +0.11(+0.68%) |
Aug 30, 2024 | 16.21 | 16.45 | 15.60 | 16.13 | 443,326 | -0.12(-0.74%) |
Aug 29, 2024 | 15.58 | 16.55 | 15.28 | 16.25 | 642,803 | +0.89(+5.79%) |
Aug 28, 2024 | 15.66 | 15.73 | 15.07 | 15.36 | 333,257 | -0.29(-1.85%) |
Aug 27, 2024 | 15.50 | 16.04 | 15.21 | 15.65 | 290,778 | +0.02(+0.13%) |
Aug 26, 2024 | 14.99 | 16.14 | 14.89 | 15.63 | 770,208 | +0.74(+4.97%) |
Aug 23, 2024 | 14.85 | 15.20 | 14.59 | 14.89 | 429,492 | +0.00(+0.00%) |
Aug 22, 2024 | 14.63 | 14.89 | 14.19 | 14.89 | 411,502 | +0.28(+1.92%) |
Aug 21, 2024 | 14.33 | 15.43 | 14.33 | 14.61 | 623,827 | +0.47(+3.32%) |
Aug 20, 2024 | 15.16 | 15.40 | 13.90 | 14.14 | 681,358 | -0.99(-6.54%) |
Aug 19, 2024 | 14.54 | 15.27 | 14.25 | 15.13 | 801,741 | +0.50(+3.42%) |
Aug 16, 2024 | 14.23 | 15.04 | 14.01 | 14.63 | 1,145,537 | +0.62(+4.43%) |
Aug 15, 2024 | 13.17 | 14.28 | 12.65 | 14.01 | 1,093,954 | +1.14(+8.86%) |
Aug 14, 2024 | 12.10 | 12.88 | 11.73 | 12.87 | 794,044 | +0.83(+6.89%) |
Aug 13, 2024 | 11.06 | 12.12 | 11.00 | 12.04 | 828,059 | +1.28(+11.90%) |
Aug 12, 2024 | 10.80 | 11.47 | 10.39 | 10.76 | 1,055,704 | +0.43(+4.16%) |
Aug 09, 2024 | 8.560 | 10.72 | 8.490 | 10.33 | 1,482,629 | +2.17(+26.59%) |
Aug 08, 2024 | 7.620 | 8.320 | 7.620 | 8.160 | 541,083 | +0.76(+10.27%) |
Aug 07, 2024 | 7.750 | 8.070 | 7.300 | 7.400 | 489,256 | +0.15(+2.07%) |
Aug 06, 2024 | 7.220 | 7.370 | 7.090 | 7.250 | 207,572 | +0.00(+0.00%) |
Aug 05, 2024 | 7.110 | 7.258 | 6.810 | 7.250 | 351,074 | -0.25(-3.33%) |
Aug 02, 2024 | 7.470 | 7.580 | 7.330 | 7.500 | 188,191 | -0.17(-2.22%) |
Aug 01, 2024 | 8.010 | 8.120 | 7.565 | 7.670 | 161,011 | -0.32(-4.01%) |
Jul 31, 2024 | 8.340 | 8.340 | 7.970 | 7.990 | 169,628 | -0.26(-3.15%) |
Jul 30, 2024 | 7.680 | 8.400 | 7.639 | 8.250 | 337,389 | +0.63(+8.27%) |
Jul 29, 2024 | 7.750 | 7.820 | 7.490 | 7.620 | 219,020 | -0.13(-1.68%) |
Jul 26, 2024 | 7.720 | 7.850 | 7.620 | 7.750 | 172,141 | +0.16(+2.11%) |
Jul 25, 2024 | 7.610 | 7.880 | 7.510 | 7.590 | 178,540 | -0.02(-0.26%) |
Jul 24, 2024 | 7.600 | 7.880 | 7.550 | 7.610 | 239,538 | -0.02(-0.26%) |
Jul 23, 2024 | 7.560 | 7.670 | 7.500 | 7.630 | 263,417 | +0.01(+0.13%) |
Jul 22, 2024 | 7.080 | 7.660 | 7.080 | 7.620 | 350,560 | +0.56(+7.93%) |
Jul 19, 2024 | 7.440 | 7.451 | 7.050 | 7.060 | 306,869 | -0.41(-5.49%) |
Jul 18, 2024 | 7.550 | 7.820 | 7.440 | 7.470 | 228,753 | -0.20(-2.61%) |
Jul 17, 2024 | 7.290 | 7.730 | 7.290 | 7.670 | 333,965 | +0.38(+5.21%) |
Jul 16, 2024 | 7.080 | 7.320 | 7.080 | 7.290 | 207,145 | +0.18(+2.53%) |
Jul 15, 2024 | 7.020 | 7.220 | 6.940 | 7.110 | 191,235 | +0.13(+1.86%) |
Jul 12, 2024 | 6.940 | 7.050 | 6.701 | 6.980 | 353,023 | +0.12(+1.75%) |
Jul 11, 2024 | 6.660 | 6.930 | 6.640 | 6.860 | 209,955 | +0.31(+4.73%) |
Jul 10, 2024 | 6.770 | 6.820 | 6.445 | 6.550 | 250,201 | -0.19(-2.82%) |
Jul 09, 2024 | 6.630 | 6.900 | 6.610 | 6.740 | 272,817 | +0.03(+0.45%) |
Jul 08, 2024 | 6.280 | 7.040 | 6.280 | 6.710 | 502,602 | +0.46(+7.36%) |
Jul 05, 2024 | 6.400 | 6.490 | 6.140 | 6.250 | 586,532 | -0.22(-3.40%) |
Jul 03, 2024 | 6.360 | 6.650 | 6.350 | 6.470 | 414,912 | +0.11(+1.73%) |
Jul 02, 2024 | 6.730 | 6.900 | 6.330 | 6.360 | 905,389 | -0.42(-6.19%) |