Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.96 | 20.50 | 18.61 | 19.31 | 208,128 | -0.37(-1.88%) |
Oct 17, 2024 | 19.74 | 19.74 | 18.83 | 19.68 | 160,593 | +0.05(+0.25%) |
Oct 16, 2024 | 18.55 | 20.67 | 18.31 | 19.63 | 266,749 | +1.17(+6.34%) |
Oct 15, 2024 | 18.53 | 18.76 | 18.23 | 18.46 | 126,279 | -0.26(-1.39%) |
Oct 14, 2024 | 19.53 | 19.58 | 18.53 | 18.72 | 155,700 | -0.82(-4.20%) |
Oct 11, 2024 | 18.96 | 19.97 | 18.83 | 19.54 | 181,328 | +0.72(+3.83%) |
Oct 10, 2024 | 19.07 | 19.10 | 18.30 | 18.82 | 155,103 | -0.38(-1.98%) |
Oct 09, 2024 | 17.71 | 19.65 | 17.41 | 19.20 | 311,001 | +1.64(+9.34%) |
Oct 08, 2024 | 16.60 | 17.59 | 16.25 | 17.56 | 163,082 | +0.95(+5.72%) |
Oct 07, 2024 | 16.40 | 16.72 | 16.13 | 16.61 | 106,918 | +0.13(+0.79%) |
Oct 04, 2024 | 16.20 | 16.51 | 15.65 | 16.48 | 135,621 | +0.42(+2.62%) |
Oct 03, 2024 | 16.09 | 16.36 | 15.66 | 16.06 | 80,135 | -0.14(-0.83%) |
Oct 02, 2024 | 15.83 | 16.61 | 15.31 | 16.20 | 127,078 | +0.12(+0.78%) |
Oct 01, 2024 | 16.31 | 16.52 | 15.92 | 16.07 | 121,065 | -0.26(-1.59%) |
Sep 30, 2024 | 17.53 | 17.82 | 15.82 | 16.33 | 268,208 | -1.16(-6.63%) |
Sep 27, 2024 | 17.75 | 17.82 | 16.92 | 17.49 | 189,385 | -0.22(-1.24%) |
Sep 26, 2024 | 18.64 | 18.90 | 17.58 | 17.71 | 149,183 | -0.50(-2.75%) |
Sep 25, 2024 | 18.50 | 19.04 | 18.07 | 18.21 | 176,808 | -0.34(-1.83%) |
Sep 24, 2024 | 17.30 | 18.87 | 16.92 | 18.55 | 230,399 | +1.38(+8.04%) |
Sep 23, 2024 | 17.29 | 17.61 | 16.80 | 17.17 | 161,052 | -0.52(-2.94%) |
Sep 20, 2024 | 18.11 | 18.24 | 17.52 | 17.69 | 157,854 | -0.42(-2.32%) |
Sep 19, 2024 | 18.32 | 18.48 | 17.38 | 18.11 | 208,912 | +0.56(+3.19%) |
Sep 18, 2024 | 16.80 | 18.65 | 16.73 | 17.55 | 264,485 | +0.68(+4.03%) |
Sep 17, 2024 | 18.22 | 18.25 | 16.79 | 16.87 | 328,744 | -0.62(-3.54%) |
Sep 16, 2024 | 17.71 | 18.00 | 16.94 | 17.49 | 192,048 | -0.28(-1.58%) |
Sep 13, 2024 | 18.08 | 18.15 | 17.24 | 17.77 | 256,614 | -0.24(-1.33%) |
Sep 12, 2024 | 16.45 | 18.36 | 15.82 | 18.01 | 536,806 | +1.66(+10.15%) |
Sep 11, 2024 | 15.57 | 16.40 | 14.98 | 16.35 | 224,376 | +0.78(+5.01%) |
Sep 10, 2024 | 15.56 | 15.98 | 15.10 | 15.57 | 190,966 | +0.01(+0.06%) |
Sep 09, 2024 | 14.62 | 15.56 | 14.21 | 15.56 | 237,868 | +1.17(+8.13%) |
Sep 06, 2024 | 15.02 | 15.44 | 14.23 | 14.39 | 137,322 | -0.54(-3.62%) |
Sep 05, 2024 | 15.40 | 15.61 | 14.69 | 14.93 | 187,894 | -0.34(-2.23%) |
Sep 04, 2024 | 13.67 | 15.35 | 13.30 | 15.27 | 323,971 | +1.48(+10.73%) |
Sep 03, 2024 | 14.55 | 14.55 | 13.41 | 13.79 | 292,128 | -0.80(-5.48%) |
Aug 30, 2024 | 14.00 | 14.70 | 13.60 | 14.59 | 233,455 | +0.77(+5.57%) |
Aug 29, 2024 | 13.23 | 13.86 | 13.16 | 13.82 | 195,513 | +0.63(+4.78%) |
Aug 28, 2024 | 13.80 | 13.89 | 12.88 | 13.19 | 162,059 | -0.55(-4.00%) |
Aug 27, 2024 | 13.26 | 13.75 | 12.85 | 13.74 | 148,410 | +0.24(+1.78%) |
Aug 26, 2024 | 13.23 | 13.66 | 12.85 | 13.50 | 182,884 | +0.48(+3.69%) |
Aug 23, 2024 | 12.45 | 13.37 | 12.41 | 13.02 | 175,206 | +0.44(+3.50%) |
Aug 22, 2024 | 12.77 | 13.02 | 12.22 | 12.58 | 113,135 | -0.35(-2.71%) |
Aug 21, 2024 | 13.28 | 13.75 | 12.67 | 12.93 | 200,681 | -0.23(-1.75%) |
Aug 20, 2024 | 13.30 | 13.30 | 12.27 | 13.16 | 191,458 | +0.08(+0.61%) |
Aug 19, 2024 | 12.02 | 13.08 | 11.93 | 13.08 | 226,418 | +1.14(+9.55%) |
Aug 16, 2024 | 11.65 | 12.32 | 11.57 | 11.94 | 187,529 | +0.21(+1.79%) |
Aug 15, 2024 | 11.59 | 11.89 | 11.37 | 11.73 | 162,028 | +0.58(+5.20%) |
Aug 14, 2024 | 11.45 | 12.12 | 11.10 | 11.15 | 268,655 | -0.30(-2.62%) |
Aug 13, 2024 | 10.21 | 11.50 | 10.21 | 11.45 | 330,360 | +1.27(+12.48%) |
Aug 12, 2024 | 10.25 | 10.82 | 10.01 | 10.18 | 191,203 | -0.03(-0.29%) |
Aug 09, 2024 | 10.04 | 10.27 | 9.550 | 10.21 | 131,117 | +0.36(+3.65%) |
Aug 08, 2024 | 8.850 | 10.84 | 8.850 | 9.850 | 389,987 | +1.88(+23.59%) |
Aug 07, 2024 | 8.380 | 8.795 | 7.850 | 7.970 | 216,542 | -0.24(-2.92%) |
Aug 06, 2024 | 8.590 | 8.610 | 8.160 | 8.210 | 86,570 | -0.32(-3.75%) |
Aug 05, 2024 | 8.270 | 8.850 | 8.050 | 8.530 | 128,128 | -0.50(-5.54%) |
Aug 02, 2024 | 8.820 | 9.260 | 8.520 | 9.030 | 136,088 | -0.24(-2.59%) |