Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.40 | 17.93 | 17.00 | 17.01 | 274,353 | -0.44(-2.52%) |
Sep 25, 2024 | 17.46 | 17.98 | 17.35 | 17.45 | 381,592 | -0.32(-1.80%) |
Sep 24, 2024 | 17.25 | 17.89 | 17.05 | 17.77 | 1,043,084 | +0.55(+3.19%) |
Sep 23, 2024 | 17.52 | 17.99 | 17.00 | 17.22 | 1,095,008 | -0.78(-4.33%) |
Sep 20, 2024 | 17.70 | 18.11 | 17.18 | 18.00 | 6,442,531 | -0.03(-0.17%) |
Sep 19, 2024 | 18.68 | 18.88 | 17.39 | 18.03 | 1,317,519 | -0.21(-1.15%) |
Sep 18, 2024 | 18.50 | 18.74 | 17.85 | 18.24 | 1,455,897 | -0.05(-0.27%) |
Sep 17, 2024 | 17.99 | 18.48 | 17.54 | 18.29 | 1,034,320 | +0.33(+1.84%) |
Sep 16, 2024 | 17.02 | 18.18 | 16.87 | 17.96 | 1,168,061 | +0.80(+4.66%) |
Sep 13, 2024 | 16.21 | 17.35 | 16.21 | 17.16 | 1,071,565 | +0.58(+3.50%) |
Sep 12, 2024 | 15.98 | 16.90 | 15.85 | 16.58 | 872,854 | +1.55(+10.31%) |
Sep 11, 2024 | 16.14 | 16.17 | 15.03 | 15.03 | 739,390 | -0.95(-5.94%) |
Sep 10, 2024 | 15.84 | 16.51 | 15.58 | 15.98 | 608,545 | -0.03(-0.19%) |
Sep 09, 2024 | 17.95 | 18.25 | 15.39 | 16.01 | 1,066,799 | -1.74(-9.80%) |
Sep 06, 2024 | 17.53 | 18.14 | 16.63 | 17.75 | 1,171,316 | +0.27(+1.54%) |
Sep 05, 2024 | 18.06 | 18.34 | 17.45 | 17.48 | 296,420 | -0.53(-2.94%) |
Sep 04, 2024 | 17.26 | 18.48 | 17.26 | 18.01 | 391,973 | +0.63(+3.62%) |
Sep 03, 2024 | 17.97 | 18.11 | 17.02 | 17.38 | 477,367 | -0.68(-3.77%) |
Aug 30, 2024 | 18.01 | 18.61 | 17.57 | 18.06 | 508,538 | +0.00(+0.00%) |
Aug 29, 2024 | 18.65 | 19.05 | 17.86 | 18.06 | 510,731 | -0.46(-2.48%) |
Aug 28, 2024 | 20.00 | 20.19 | 18.36 | 18.52 | 671,959 | -1.66(-8.23%) |
Aug 27, 2024 | 20.00 | 20.80 | 19.86 | 20.18 | 616,606 | -0.08(-0.39%) |
Aug 26, 2024 | 19.99 | 20.54 | 19.44 | 20.26 | 402,056 | +0.28(+1.40%) |
Aug 23, 2024 | 20.64 | 21.19 | 19.38 | 19.98 | 945,650 | -0.66(-3.20%) |
Aug 22, 2024 | 17.63 | 20.86 | 17.63 | 20.64 | 2,616,304 | +3.13(+17.88%) |
Aug 21, 2024 | 17.09 | 17.94 | 17.09 | 17.51 | 619,953 | +0.53(+3.12%) |
Aug 20, 2024 | 17.10 | 17.30 | 16.64 | 16.98 | 366,579 | -0.09(-0.53%) |
Aug 19, 2024 | 17.00 | 17.37 | 16.78 | 17.07 | 388,271 | +0.12(+0.71%) |
Aug 16, 2024 | 16.79 | 17.70 | 16.79 | 16.95 | 557,617 | -0.34(-1.97%) |
Aug 15, 2024 | 16.04 | 17.33 | 15.85 | 17.29 | 1,023,197 | +1.34(+8.40%) |
Aug 14, 2024 | 15.96 | 16.59 | 15.59 | 15.95 | 615,957 | -0.03(-0.19%) |
Aug 13, 2024 | 14.48 | 16.05 | 14.23 | 15.98 | 1,506,662 | +1.79(+12.61%) |
Aug 12, 2024 | 13.54 | 14.31 | 13.54 | 14.19 | 694,003 | +0.55(+4.03%) |
Aug 09, 2024 | 12.40 | 13.99 | 12.30 | 13.64 | 1,155,525 | +1.85(+15.69%) |
Aug 08, 2024 | 11.36 | 11.84 | 11.09 | 11.79 | 450,732 | +0.53(+4.71%) |
Aug 07, 2024 | 12.00 | 12.14 | 11.20 | 11.26 | 350,957 | -0.58(-4.90%) |
Aug 06, 2024 | 11.45 | 12.35 | 11.22 | 11.84 | 530,366 | +0.37(+3.23%) |
Aug 05, 2024 | 11.00 | 11.66 | 9.972 | 11.47 | 715,526 | -0.37(-3.12%) |
Aug 02, 2024 | 12.21 | 12.41 | 11.52 | 11.84 | 633,717 | -0.82(-6.48%) |
Aug 01, 2024 | 13.50 | 13.78 | 12.27 | 12.66 | 413,213 | -0.74(-5.52%) |
Jul 31, 2024 | 12.69 | 13.58 | 12.69 | 13.40 | 456,597 | +0.73(+5.76%) |
Jul 30, 2024 | 12.60 | 12.83 | 12.20 | 12.67 | 567,290 | +0.01(+0.08%) |
Jul 29, 2024 | 13.22 | 13.31 | 12.56 | 12.66 | 375,056 | -0.49(-3.73%) |
Jul 26, 2024 | 12.35 | 13.21 | 12.22 | 13.15 | 644,346 | +0.91(+7.43%) |
Jul 25, 2024 | 12.21 | 12.70 | 11.94 | 12.24 | 702,305 | +0.03(+0.25%) |
Jul 24, 2024 | 12.86 | 13.42 | 11.95 | 12.21 | 1,078,380 | -0.70(-5.42%) |
Jul 23, 2024 | 14.11 | 14.33 | 12.89 | 12.91 | 637,496 | -1.29(-9.08%) |
Jul 22, 2024 | 14.08 | 14.50 | 13.65 | 14.20 | 360,324 | +0.23(+1.65%) |
Jul 19, 2024 | 14.68 | 14.92 | 13.89 | 13.97 | 436,852 | -0.54(-3.72%) |
Jul 18, 2024 | 15.00 | 15.26 | 14.45 | 14.51 | 1,125,133 | -1.13(-7.23%) |
Jul 17, 2024 | 16.07 | 16.09 | 15.56 | 15.64 | 800,161 | -0.38(-2.37%) |
Jul 16, 2024 | 16.42 | 16.42 | 15.98 | 16.02 | 215,821 | -0.31(-1.90%) |
Jul 15, 2024 | 16.50 | 16.90 | 16.22 | 16.33 | 739,589 | +0.03(+0.18%) |
Jul 12, 2024 | 17.06 | 17.06 | 15.92 | 16.30 | 340,805 | -0.67(-3.95%) |
Jul 11, 2024 | 17.16 | 18.10 | 16.90 | 16.97 | 302,262 | -0.35(-2.02%) |
Jul 10, 2024 | 16.44 | 17.45 | 16.25 | 17.32 | 385,610 | +1.18(+7.31%) |
Jul 09, 2024 | 16.19 | 16.26 | 16.06 | 16.14 | 140,924 | +0.00(+0.00%) |
Jul 08, 2024 | 16.01 | 16.18 | 15.93 | 16.14 | 188,062 | +0.18(+1.13%) |
Jul 05, 2024 | 15.90 | 16.18 | 15.90 | 15.96 | 92,966 | -0.04(-0.25%) |
Jul 03, 2024 | 16.00 | 16.10 | 15.91 | 16.00 | 39,974 | +0.10(+0.63%) |
Jul 02, 2024 | 16.10 | 16.30 | 15.90 | 15.90 | 62,846 | -0.23(-1.43%) |