Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.78 | 21.86 | 18.77 | 21.09 | 2,594,459 | +2.76(+15.06%) |
Sep 26, 2024 | 18.80 | 19.16 | 17.67 | 18.33 | 1,448,763 | +0.86(+4.92%) |
Sep 25, 2024 | 17.54 | 17.82 | 16.95 | 17.47 | 617,724 | -0.62(-3.43%) |
Sep 24, 2024 | 17.50 | 18.60 | 17.11 | 18.09 | 1,189,911 | +1.61(+9.77%) |
Sep 23, 2024 | 15.92 | 16.68 | 15.47 | 16.48 | 457,411 | +0.27(+1.67%) |
Sep 20, 2024 | 16.81 | 16.85 | 15.50 | 16.21 | 672,365 | -0.24(-1.46%) |
Sep 19, 2024 | 15.61 | 16.84 | 15.35 | 16.45 | 1,125,793 | +1.29(+8.51%) |
Sep 18, 2024 | 16.25 | 16.31 | 15.12 | 15.16 | 444,526 | -0.96(-5.96%) |
Sep 17, 2024 | 15.95 | 16.62 | 15.79 | 16.12 | 426,648 | +0.37(+2.35%) |
Sep 16, 2024 | 15.86 | 15.88 | 15.45 | 15.75 | 224,540 | -0.23(-1.44%) |
Sep 13, 2024 | 16.30 | 16.54 | 15.90 | 15.98 | 234,544 | -0.37(-2.26%) |
Sep 12, 2024 | 16.87 | 16.87 | 16.19 | 16.35 | 267,441 | -0.57(-3.37%) |
Sep 11, 2024 | 16.74 | 16.98 | 16.05 | 16.92 | 229,778 | +0.63(+3.87%) |
Sep 10, 2024 | 15.73 | 16.86 | 15.73 | 16.29 | 440,183 | +0.41(+2.58%) |
Sep 09, 2024 | 15.66 | 16.04 | 15.46 | 15.88 | 241,989 | +0.56(+3.66%) |
Sep 06, 2024 | 16.94 | 17.00 | 15.28 | 15.32 | 610,757 | -1.66(-9.78%) |
Sep 05, 2024 | 15.76 | 17.45 | 15.60 | 16.98 | 739,002 | +1.36(+8.71%) |
Sep 04, 2024 | 15.89 | 16.48 | 15.51 | 15.62 | 266,363 | -0.33(-2.07%) |
Sep 03, 2024 | 16.00 | 17.04 | 15.80 | 15.95 | 447,272 | -0.23(-1.42%) |
Aug 30, 2024 | 16.60 | 18.00 | 16.02 | 16.18 | 864,268 | -0.02(-0.12%) |
Aug 29, 2024 | 15.39 | 16.40 | 15.20 | 16.20 | 510,311 | +1.10(+7.28%) |
Aug 28, 2024 | 16.80 | 17.00 | 15.00 | 15.10 | 444,741 | -1.65(-9.85%) |
Aug 27, 2024 | 16.15 | 17.27 | 16.09 | 16.75 | 335,409 | +0.73(+4.56%) |
Aug 26, 2024 | 16.88 | 16.90 | 15.79 | 16.02 | 404,390 | -0.98(-5.76%) |
Aug 23, 2024 | 18.21 | 18.71 | 16.82 | 17.00 | 490,811 | -1.04(-5.76%) |
Aug 22, 2024 | 16.88 | 18.37 | 16.30 | 18.04 | 1,030,386 | +1.19(+7.06%) |
Aug 21, 2024 | 15.59 | 16.98 | 14.75 | 16.85 | 909,947 | +1.63(+10.71%) |
Aug 20, 2024 | 16.51 | 16.61 | 14.93 | 15.22 | 493,709 | -1.37(-8.26%) |
Aug 19, 2024 | 16.00 | 17.14 | 15.98 | 16.59 | 765,653 | +0.91(+5.80%) |
Aug 16, 2024 | 15.70 | 15.85 | 15.12 | 15.68 | 157,615 | +0.18(+1.16%) |
Aug 15, 2024 | 15.18 | 15.65 | 15.13 | 15.50 | 245,020 | +0.53(+3.54%) |
Aug 14, 2024 | 15.66 | 15.95 | 14.92 | 14.97 | 355,174 | -0.38(-2.48%) |
Aug 13, 2024 | 14.57 | 15.66 | 14.45 | 15.35 | 466,574 | +0.99(+6.89%) |
Aug 12, 2024 | 13.63 | 14.98 | 13.00 | 14.36 | 709,949 | +0.84(+6.21%) |
Aug 09, 2024 | 15.30 | 15.33 | 13.41 | 13.52 | 628,997 | -1.71(-11.23%) |
Aug 08, 2024 | 15.25 | 15.64 | 14.79 | 15.23 | 178,669 | +0.13(+0.86%) |
Aug 07, 2024 | 16.10 | 16.10 | 15.03 | 15.10 | 135,467 | -0.89(-5.57%) |
Aug 06, 2024 | 14.74 | 16.18 | 14.50 | 15.99 | 300,001 | +1.23(+8.33%) |
Aug 05, 2024 | 14.31 | 15.40 | 14.20 | 14.76 | 338,358 | -0.54(-3.53%) |
Aug 02, 2024 | 14.96 | 15.39 | 14.50 | 15.30 | 266,793 | -0.08(-0.52%) |
Aug 01, 2024 | 17.02 | 17.11 | 15.35 | 15.38 | 432,474 | -1.60(-9.42%) |
Jul 31, 2024 | 17.44 | 17.61 | 16.73 | 16.98 | 192,044 | -0.02(-0.12%) |
Jul 30, 2024 | 17.62 | 17.89 | 16.97 | 17.00 | 288,975 | -0.82(-4.60%) |
Jul 29, 2024 | 17.41 | 17.99 | 17.30 | 17.82 | 240,299 | +0.57(+3.30%) |
Jul 26, 2024 | 17.48 | 17.80 | 17.11 | 17.25 | 376,808 | -0.02(-0.12%) |
Jul 25, 2024 | 17.51 | 17.80 | 16.80 | 17.27 | 331,682 | +0.08(+0.47%) |
Jul 24, 2024 | 18.18 | 18.18 | 17.05 | 17.19 | 359,761 | -1.44(-7.73%) |
Jul 23, 2024 | 18.25 | 19.70 | 17.94 | 18.63 | 687,692 | -0.15(-0.80%) |
Jul 22, 2024 | 17.83 | 18.94 | 17.71 | 18.78 | 290,675 | +1.08(+6.10%) |
Jul 19, 2024 | 18.09 | 18.24 | 17.63 | 17.70 | 154,533 | -0.62(-3.38%) |
Jul 18, 2024 | 18.70 | 19.08 | 17.95 | 18.32 | 141,228 | -0.39(-2.08%) |
Jul 17, 2024 | 19.41 | 19.41 | 18.33 | 18.71 | 213,336 | -0.92(-4.69%) |
Jul 16, 2024 | 19.00 | 19.88 | 18.79 | 19.63 | 296,936 | +0.63(+3.32%) |
Jul 15, 2024 | 19.12 | 19.86 | 18.22 | 19.00 | 360,536 | -0.54(-2.76%) |
Jul 12, 2024 | 19.41 | 19.70 | 18.98 | 19.54 | 239,621 | +0.39(+2.04%) |
Jul 11, 2024 | 18.50 | 19.50 | 18.45 | 19.15 | 501,326 | +0.85(+4.64%) |
Jul 10, 2024 | 17.97 | 18.43 | 17.12 | 18.30 | 496,311 | +0.41(+2.29%) |
Jul 09, 2024 | 17.61 | 18.16 | 17.01 | 17.89 | 290,530 | +0.21(+1.19%) |
Jul 08, 2024 | 17.95 | 18.28 | 17.68 | 17.68 | 404,775 | -0.27(-1.50%) |
Jul 05, 2024 | 19.34 | 19.47 | 17.60 | 17.95 | 687,408 | -1.72(-8.74%) |
Jul 03, 2024 | 18.30 | 19.91 | 18.15 | 19.67 | 773,687 | +1.67(+9.28%) |
Jul 02, 2024 | 18.15 | 18.49 | 17.62 | 18.00 | 320,117 | -0.24(-1.32%) |