Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.81 | 27.39 | 25.91 | 26.39 | 10,918 | +0.48(+1.85%) |
Sep 25, 2024 | 26.58 | 26.91 | 25.61 | 25.91 | 20,552 | -0.84(-3.14%) |
Sep 24, 2024 | 24.91 | 27.51 | 24.91 | 26.75 | 64,060 | +1.55(+6.15%) |
Sep 23, 2024 | 27.03 | 27.03 | 24.30 | 25.20 | 76,952 | -0.16(-0.63%) |
Sep 20, 2024 | 30.57 | 31.96 | 24.86 | 25.36 | 128,935 | -5.40(-17.56%) |
Sep 19, 2024 | 28.25 | 31.00 | 27.51 | 30.76 | 125,145 | +2.51(+8.88%) |
Sep 18, 2024 | 26.26 | 30.00 | 25.72 | 28.25 | 89,377 | +2.04(+7.78%) |
Sep 17, 2024 | 28.65 | 29.95 | 25.58 | 26.21 | 111,431 | -2.62(-9.09%) |
Sep 16, 2024 | 30.09 | 35.73 | 28.50 | 28.83 | 98,369 | -1.64(-5.38%) |
Sep 13, 2024 | 28.03 | 30.50 | 27.30 | 30.47 | 158,319 | +2.44(+8.70%) |
Sep 12, 2024 | 24.73 | 29.23 | 22.83 | 28.03 | 126,083 | +2.33(+9.07%) |
Sep 11, 2024 | 26.13 | 26.26 | 24.73 | 25.70 | 74,292 | -0.27(-1.04%) |
Sep 10, 2024 | 23.75 | 26.92 | 23.34 | 25.97 | 478,765 | +2.76(+11.89%) |
Sep 09, 2024 | 22.38 | 24.46 | 20.02 | 23.21 | 152,649 | +0.83(+3.71%) |
Sep 06, 2024 | 23.86 | 23.86 | 22.03 | 22.38 | 176,932 | -2.02(-8.28%) |
Sep 05, 2024 | 22.63 | 24.40 | 22.50 | 24.40 | 21,778 | +1.43(+6.23%) |
Sep 04, 2024 | 23.84 | 25.05 | 22.30 | 22.97 | 24,940 | -1.15(-4.77%) |
Sep 03, 2024 | 26.09 | 26.09 | 23.23 | 24.12 | 34,954 | -0.03(-0.12%) |
Aug 30, 2024 | 25.48 | 25.69 | 24.10 | 24.15 | 14,495 | -1.47(-5.74%) |
Aug 29, 2024 | 24.73 | 26.06 | 23.81 | 25.62 | 252,327 | +0.82(+3.31%) |
Aug 28, 2024 | 23.43 | 27.27 | 22.99 | 24.80 | 223,889 | +1.14(+4.82%) |
Aug 27, 2024 | 22.38 | 24.50 | 21.16 | 23.66 | 197,420 | +1.01(+4.46%) |
Aug 26, 2024 | 22.30 | 23.50 | 19.04 | 22.65 | 338,667 | +2.88(+14.57%) |
Aug 23, 2024 | 18.90 | 20.29 | 18.50 | 19.77 | 327,629 | +0.76(+4.00%) |
Aug 22, 2024 | 20.00 | 20.09 | 19.01 | 19.01 | 442,984 | -0.99(-4.95%) |
Aug 21, 2024 | 17.79 | 20.80 | 17.78 | 20.00 | 126,751 | -0.08(-0.40%) |
Aug 20, 2024 | 19.19 | 20.52 | 19.19 | 20.08 | 20,926 | +0.78(+4.04%) |
Aug 19, 2024 | 19.57 | 22.40 | 19.30 | 19.30 | 70,223 | -0.91(-4.50%) |
Aug 16, 2024 | 18.00 | 20.21 | 17.99 | 20.21 | 48,230 | +3.37(+20.01%) |
Aug 15, 2024 | 17.00 | 17.55 | 15.80 | 16.84 | 39,694 | -1.06(-5.92%) |
Aug 14, 2024 | 14.07 | 17.90 | 13.11 | 17.90 | 201,362 | +4.44(+32.99%) |
Aug 13, 2024 | 14.00 | 14.68 | 12.99 | 13.46 | 16,156 | +0.20(+1.51%) |
Aug 12, 2024 | 13.19 | 13.49 | 12.16 | 13.26 | 10,192 | +0.36(+2.79%) |
Aug 09, 2024 | 13.33 | 13.62 | 12.75 | 12.90 | 19,508 | -0.51(-3.80%) |
Aug 08, 2024 | 13.23 | 13.56 | 13.18 | 13.41 | 11,135 | +0.11(+0.83%) |
Aug 07, 2024 | 13.93 | 14.30 | 13.30 | 13.30 | 22,025 | -1.00(-6.99%) |
Aug 06, 2024 | 15.52 | 15.52 | 13.69 | 14.30 | 11,607 | -1.01(-6.60%) |
Aug 05, 2024 | 16.18 | 16.18 | 15.05 | 15.31 | 9,590 | -1.19(-7.21%) |
Aug 02, 2024 | 15.80 | 16.50 | 15.78 | 16.50 | 12,616 | +0.72(+4.56%) |
Aug 01, 2024 | 16.14 | 16.14 | 15.62 | 15.78 | 11,994 | -0.36(-2.23%) |
Jul 31, 2024 | 15.40 | 16.14 | 15.32 | 16.14 | 6,321 | +0.16(+1.00%) |
Jul 30, 2024 | 15.55 | 15.98 | 15.32 | 15.98 | 13,722 | +0.31(+1.98%) |
Jul 29, 2024 | 15.20 | 16.20 | 15.20 | 15.67 | 13,220 | +0.43(+2.82%) |
Jul 26, 2024 | 13.70 | 16.49 | 13.70 | 15.24 | 26,267 | +1.23(+8.78%) |
Jul 25, 2024 | 13.00 | 14.68 | 13.00 | 14.01 | 44,000 | +0.61(+4.55%) |
Jul 24, 2024 | 12.03 | 14.34 | 11.45 | 13.40 | 175,043 | +1.51(+12.70%) |
Jul 23, 2024 | 11.71 | 12.05 | 11.51 | 11.89 | 22,636 | +0.09(+0.76%) |
Jul 22, 2024 | 14.72 | 14.73 | 11.50 | 11.80 | 127,515 | -3.10(-20.81%) |
Jul 19, 2024 | 14.89 | 15.27 | 14.70 | 14.90 | 27,243 | -0.52(-3.37%) |
Jul 18, 2024 | 16.85 | 17.69 | 15.01 | 15.42 | 55,098 | -1.47(-8.70%) |
Jul 17, 2024 | 15.25 | 17.32 | 15.25 | 16.89 | 33,321 | +1.18(+7.51%) |
Jul 16, 2024 | 15.05 | 15.87 | 15.05 | 15.71 | 13,528 | +0.40(+2.61%) |
Jul 15, 2024 | 15.25 | 16.02 | 15.22 | 15.31 | 17,065 | -0.10(-0.65%) |
Jul 12, 2024 | 15.96 | 16.04 | 14.74 | 15.41 | 95,689 | -0.11(-0.71%) |
Jul 11, 2024 | 15.16 | 15.91 | 15.16 | 15.52 | 21,029 | +0.36(+2.37%) |
Jul 10, 2024 | 15.95 | 15.95 | 15.10 | 15.16 | 35,794 | -0.85(-5.31%) |
Jul 09, 2024 | 15.84 | 16.24 | 15.38 | 16.01 | 26,301 | +0.36(+2.30%) |
Jul 08, 2024 | 17.50 | 18.49 | 14.35 | 15.65 | 136,286 | -1.15(-6.85%) |
Jul 05, 2024 | 17.79 | 18.54 | 16.51 | 16.80 | 72,466 | -1.70(-9.19%) |
Jul 03, 2024 | 17.78 | 18.81 | 17.20 | 18.50 | 19,415 | +0.95(+5.41%) |
Jul 02, 2024 | 16.50 | 17.94 | 16.49 | 17.55 | 20,571 | +0.81(+4.84%) |