Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 17.99 | 18.18 | 15.62 | 16.41 | 13,426,657 | -1.68(-9.26%) |
Oct 14, 2024 | 17.62 | 18.45 | 17.60 | 18.09 | 10,340,851 | +0.86(+4.99%) |
Oct 11, 2024 | 17.04 | 17.49 | 16.97 | 17.23 | 6,691,633 | -0.02(-0.12%) |
Oct 10, 2024 | 16.54 | 17.30 | 16.37 | 17.25 | 7,563,946 | +0.54(+3.23%) |
Oct 09, 2024 | 17.09 | 17.18 | 16.40 | 16.71 | 9,605,597 | -0.07(-0.45%) |
Oct 08, 2024 | 16.11 | 16.92 | 15.94 | 16.79 | 9,981,478 | +1.27(+8.15%) |
Oct 07, 2024 | 14.89 | 16.21 | 14.87 | 15.52 | 11,186,541 | +0.66(+4.44%) |
Oct 04, 2024 | 14.87 | 14.89 | 14.17 | 14.86 | 8,795,907 | +0.46(+3.19%) |
Oct 03, 2024 | 13.97 | 14.74 | 13.84 | 14.40 | 7,558,881 | +0.90(+6.67%) |
Oct 02, 2024 | 12.96 | 13.61 | 12.67 | 13.50 | 5,535,622 | +0.43(+3.29%) |
Oct 01, 2024 | 14.18 | 14.35 | 12.82 | 13.07 | 7,439,720 | -1.05(-7.44%) |
Sep 30, 2024 | 13.36 | 14.14 | 13.36 | 14.12 | 6,067,153 | -0.01(-0.07%) |
Sep 27, 2024 | 14.74 | 14.74 | 13.62 | 14.13 | 9,614,744 | -0.65(-4.40%) |
Sep 26, 2024 | 15.43 | 15.62 | 14.24 | 14.78 | 9,345,977 | +0.11(+0.75%) |
Sep 25, 2024 | 14.27 | 14.98 | 14.23 | 14.67 | 8,553,906 | +0.63(+4.49%) |
Sep 24, 2024 | 13.04 | 14.25 | 12.81 | 14.04 | 8,592,189 | +1.04(+8.00%) |
Sep 23, 2024 | 13.07 | 13.18 | 12.71 | 13.00 | 4,704,776 | +0.00(+0.00%) |
Sep 20, 2024 | 13.21 | 13.56 | 12.85 | 13.00 | 7,231,667 | -0.42(-3.13%) |
Sep 19, 2024 | 13.27 | 13.80 | 13.27 | 13.42 | 7,942,864 | +1.02(+8.23%) |
Sep 18, 2024 | 13.01 | 13.39 | 12.40 | 12.40 | 7,977,160 | -0.50(-3.88%) |
Sep 17, 2024 | 13.49 | 13.66 | 12.75 | 12.90 | 5,807,950 | -0.29(-2.24%) |
Sep 16, 2024 | 13.19 | 13.53 | 12.64 | 13.20 | 9,116,308 | -0.55(-4.04%) |
Sep 13, 2024 | 13.76 | 13.96 | 13.41 | 13.75 | 7,745,787 | -0.04(-0.29%) |
Sep 12, 2024 | 13.24 | 14.15 | 12.93 | 13.79 | 10,863,014 | +0.53(+4.00%) |
Sep 11, 2024 | 11.69 | 13.32 | 11.28 | 13.26 | 14,161,238 | +1.85(+16.21%) |
Sep 10, 2024 | 11.34 | 11.69 | 10.77 | 11.41 | 7,190,435 | +0.36(+3.26%) |
Sep 09, 2024 | 10.76 | 11.10 | 10.53 | 11.05 | 8,041,447 | +0.65(+6.25%) |
Sep 06, 2024 | 11.42 | 11.48 | 9.985 | 10.40 | 13,953,666 | -0.90(-7.96%) |
Sep 05, 2024 | 10.81 | 11.80 | 10.78 | 11.30 | 8,231,215 | +0.24(+2.17%) |
Sep 04, 2024 | 10.92 | 11.90 | 10.65 | 11.06 | 11,955,812 | -0.41(-3.57%) |
Sep 03, 2024 | 13.40 | 13.43 | 11.32 | 11.47 | 12,952,589 | -2.69(-19.00%) |
Aug 30, 2024 | 14.23 | 14.76 | 13.71 | 14.16 | 8,233,741 | +0.33(+2.39%) |
Aug 29, 2024 | 14.72 | 15.51 | 13.59 | 13.83 | 11,831,138 | -2.01(-12.69%) |
Aug 28, 2024 | 16.49 | 16.52 | 15.07 | 15.84 | 13,066,499 | -0.68(-4.12%) |
Aug 27, 2024 | 15.71 | 16.76 | 15.40 | 16.52 | 7,107,332 | +0.43(+2.67%) |
Aug 26, 2024 | 16.89 | 17.32 | 15.53 | 16.09 | 11,453,134 | -0.74(-4.40%) |
Aug 23, 2024 | 15.97 | 16.90 | 15.81 | 16.83 | 10,248,938 | +1.38(+8.93%) |
Aug 22, 2024 | 17.09 | 17.27 | 15.29 | 15.45 | 7,440,326 | -1.20(-7.21%) |
Aug 21, 2024 | 16.40 | 16.91 | 16.21 | 16.65 | 5,761,183 | +0.27(+1.65%) |
Aug 20, 2024 | 16.70 | 17.07 | 16.01 | 16.38 | 7,566,971 | -0.72(-4.21%) |
Aug 19, 2024 | 15.68 | 17.10 | 15.44 | 17.10 | 7,910,496 | +1.35(+8.57%) |
Aug 16, 2024 | 15.11 | 15.87 | 14.89 | 15.75 | 7,552,564 | +0.39(+2.54%) |
Aug 15, 2024 | 14.36 | 15.43 | 14.04 | 15.36 | 8,738,455 | +1.17(+8.25%) |
Aug 14, 2024 | 14.31 | 14.32 | 13.24 | 14.19 | 10,128,128 | +0.43(+3.12%) |
Aug 13, 2024 | 12.91 | 13.76 | 12.74 | 13.76 | 9,681,802 | +1.56(+12.79%) |
Aug 12, 2024 | 11.61 | 12.59 | 11.58 | 12.20 | 11,843,304 | +0.95(+8.44%) |
Aug 09, 2024 | 11.41 | 11.66 | 10.98 | 11.25 | 7,126,613 | -0.11(-0.97%) |
Aug 08, 2024 | 10.72 | 11.41 | 9.800 | 11.36 | 8,699,376 | +1.28(+12.70%) |
Aug 07, 2024 | 12.03 | 12.20 | 10.04 | 10.08 | 10,981,000 | -1.11(-9.92%) |
Aug 06, 2024 | 11.17 | 11.94 | 10.48 | 11.19 | 11,359,651 | +0.74(+7.08%) |
Aug 05, 2024 | 8.620 | 11.12 | 8.290 | 10.45 | 15,532,584 | -1.56(-12.99%) |
Aug 02, 2024 | 11.18 | 12.31 | 10.66 | 12.01 | 15,072,582 | -0.49(-3.92%) |