Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.05 | 17.34 | 15.65 | 16.00 | 93,548 | +0.40(+2.56%) |
Sep 25, 2024 | 15.51 | 16.05 | 15.14 | 15.60 | 66,723 | +0.10(+0.65%) |
Sep 24, 2024 | 14.38 | 16.10 | 14.17 | 15.50 | 102,742 | +1.45(+10.32%) |
Sep 23, 2024 | 14.20 | 14.40 | 13.25 | 14.05 | 76,290 | +0.22(+1.59%) |
Sep 20, 2024 | 14.09 | 14.27 | 13.72 | 13.83 | 92,533 | -0.36(-2.54%) |
Sep 19, 2024 | 13.90 | 14.42 | 13.35 | 14.19 | 56,872 | +0.66(+4.88%) |
Sep 18, 2024 | 13.85 | 14.48 | 13.39 | 13.53 | 51,889 | -0.27(-1.96%) |
Sep 17, 2024 | 14.01 | 14.35 | 13.71 | 13.80 | 60,932 | -0.11(-0.79%) |
Sep 16, 2024 | 13.74 | 14.20 | 13.41 | 13.91 | 54,089 | +0.01(+0.07%) |
Sep 13, 2024 | 14.15 | 14.38 | 13.63 | 13.90 | 67,014 | -0.03(-0.22%) |
Sep 12, 2024 | 12.86 | 14.34 | 12.09 | 13.93 | 71,771 | +0.91(+6.99%) |
Sep 11, 2024 | 12.70 | 13.10 | 11.87 | 13.02 | 75,036 | +0.48(+3.83%) |
Sep 10, 2024 | 15.00 | 15.00 | 12.18 | 12.54 | 120,552 | -2.46(-16.40%) |
Sep 09, 2024 | 13.72 | 15.40 | 13.34 | 15.00 | 105,317 | +1.58(+11.77%) |
Sep 06, 2024 | 13.63 | 13.95 | 12.83 | 13.42 | 55,447 | -0.33(-2.40%) |
Sep 05, 2024 | 13.50 | 14.58 | 13.43 | 13.75 | 55,516 | +0.13(+0.95%) |
Sep 04, 2024 | 14.26 | 14.85 | 13.54 | 13.62 | 27,519 | -0.56(-3.95%) |
Sep 03, 2024 | 14.84 | 15.38 | 14.14 | 14.18 | 48,744 | -0.92(-6.09%) |
Aug 30, 2024 | 14.44 | 16.00 | 14.35 | 15.10 | 63,322 | +0.59(+4.07%) |
Aug 29, 2024 | 11.36 | 15.66 | 11.26 | 14.51 | 220,309 | +3.26(+28.98%) |
Aug 28, 2024 | 11.75 | 12.25 | 11.01 | 11.25 | 132,935 | -0.51(-4.34%) |
Aug 27, 2024 | 11.90 | 12.46 | 11.56 | 11.76 | 61,992 | -0.15(-1.26%) |
Aug 26, 2024 | 12.03 | 12.24 | 11.58 | 11.91 | 21,134 | -0.05(-0.42%) |
Aug 23, 2024 | 11.76 | 12.24 | 11.71 | 11.96 | 17,513 | +0.19(+1.61%) |
Aug 22, 2024 | 11.64 | 12.15 | 11.31 | 11.77 | 36,030 | +0.10(+0.86%) |
Aug 21, 2024 | 11.99 | 12.25 | 11.65 | 11.67 | 22,675 | -0.22(-1.85%) |
Aug 20, 2024 | 11.50 | 12.19 | 11.50 | 11.89 | 41,724 | +0.31(+2.68%) |
Aug 19, 2024 | 12.12 | 12.34 | 11.50 | 11.58 | 41,159 | -0.56(-4.61%) |
Aug 16, 2024 | 12.33 | 12.65 | 12.07 | 12.14 | 18,961 | -0.26(-2.10%) |
Aug 15, 2024 | 12.11 | 12.82 | 11.91 | 12.40 | 34,933 | +0.51(+4.29%) |
Aug 14, 2024 | 12.17 | 12.43 | 11.63 | 11.89 | 14,634 | -0.30(-2.46%) |
Aug 13, 2024 | 11.92 | 12.47 | 11.81 | 12.19 | 17,789 | +0.35(+2.96%) |
Aug 12, 2024 | 12.03 | 12.20 | 11.22 | 11.84 | 48,950 | -0.41(-3.35%) |
Aug 09, 2024 | 13.05 | 13.50 | 11.80 | 12.25 | 49,956 | -0.97(-7.34%) |
Aug 08, 2024 | 13.02 | 13.29 | 12.00 | 13.22 | 48,925 | +0.31(+2.40%) |
Aug 07, 2024 | 14.27 | 14.72 | 12.84 | 12.91 | 34,556 | -1.11(-7.92%) |
Aug 06, 2024 | 14.66 | 15.77 | 13.84 | 14.02 | 51,229 | +0.02(+0.14%) |
Aug 05, 2024 | 14.29 | 15.14 | 13.66 | 14.00 | 53,055 | -1.29(-8.44%) |
Aug 02, 2024 | 16.15 | 16.71 | 15.29 | 15.29 | 59,089 | -0.91(-5.62%) |
Aug 01, 2024 | 17.22 | 17.41 | 16.15 | 16.20 | 49,128 | -1.00(-5.81%) |
Jul 31, 2024 | 17.66 | 18.31 | 17.20 | 17.20 | 86,851 | -0.23(-1.32%) |
Jul 30, 2024 | 16.09 | 18.00 | 16.09 | 17.43 | 64,236 | +1.15(+7.06%) |
Jul 29, 2024 | 15.73 | 16.50 | 15.53 | 16.28 | 35,987 | -0.08(-0.49%) |
Jul 26, 2024 | 17.63 | 17.63 | 15.75 | 16.36 | 70,628 | -1.16(-6.62%) |
Jul 25, 2024 | 18.24 | 18.47 | 17.00 | 17.52 | 42,870 | -0.49(-2.72%) |
Jul 24, 2024 | 15.46 | 18.70 | 15.46 | 18.01 | 143,144 | +2.75(+18.02%) |
Jul 23, 2024 | 15.92 | 15.99 | 14.33 | 15.26 | 73,155 | -0.74(-4.63%) |
Jul 22, 2024 | 17.05 | 17.16 | 15.35 | 16.00 | 53,868 | -0.55(-3.32%) |
Jul 19, 2024 | 17.51 | 18.70 | 16.25 | 16.55 | 38,191 | -1.01(-5.75%) |
Jul 18, 2024 | 17.33 | 18.69 | 16.98 | 17.56 | 44,353 | +0.01(+0.06%) |
Jul 17, 2024 | 17.18 | 18.94 | 16.77 | 17.55 | 93,629 | +0.50(+2.93%) |
Jul 16, 2024 | 16.20 | 17.25 | 16.20 | 17.05 | 54,082 | +1.18(+7.44%) |
Jul 15, 2024 | 16.18 | 17.68 | 15.85 | 15.87 | 78,377 | -0.01(-0.06%) |
Jul 12, 2024 | 16.00 | 16.48 | 15.25 | 15.88 | 37,697 | +0.28(+1.79%) |
Jul 11, 2024 | 14.75 | 16.00 | 14.75 | 15.60 | 91,960 | +1.09(+7.51%) |
Jul 10, 2024 | 13.17 | 14.62 | 12.95 | 14.51 | 31,295 | +1.42(+10.85%) |
Jul 09, 2024 | 13.12 | 13.40 | 13.00 | 13.09 | 33,915 | +0.08(+0.61%) |
Jul 08, 2024 | 12.81 | 14.35 | 12.70 | 13.01 | 74,118 | -0.16(-1.21%) |
Jul 05, 2024 | 13.07 | 13.80 | 12.95 | 13.17 | 31,086 | +0.12(+0.92%) |
Jul 03, 2024 | 13.18 | 13.41 | 12.59 | 13.05 | 23,635 | +0.15(+1.16%) |
Jul 02, 2024 | 13.69 | 13.70 | 11.94 | 12.90 | 83,895 | -0.55(-4.09%) |