Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2024 | 9.620 | 9.667 | 8.910 | 9.270 | 108,339 | -0.26(-2.73%) |
Jul 31, 2024 | 9.340 | 9.940 | 9.170 | 9.530 | 94,466 | +0.35(+3.81%) |
Jul 30, 2024 | 9.260 | 9.435 | 8.940 | 9.180 | 71,394 | -0.08(-0.86%) |
Jul 29, 2024 | 9.700 | 9.970 | 9.010 | 9.260 | 135,273 | -0.49(-5.03%) |
Jul 26, 2024 | 10.09 | 10.36 | 9.590 | 9.750 | 95,978 | -0.16(-1.61%) |
Jul 25, 2024 | 9.350 | 10.00 | 9.260 | 9.910 | 108,893 | +0.55(+5.88%) |
Jul 24, 2024 | 10.11 | 10.20 | 9.260 | 9.360 | 122,735 | -0.75(-7.42%) |
Jul 23, 2024 | 9.980 | 10.32 | 9.890 | 10.11 | 144,124 | +0.21(+2.12%) |
Jul 22, 2024 | 9.940 | 10.07 | 9.610 | 9.900 | 147,791 | +0.00(+0.00%) |
Jul 19, 2024 | 10.26 | 10.37 | 9.740 | 9.900 | 143,704 | -0.63(-5.98%) |
Jul 18, 2024 | 11.50 | 11.75 | 10.26 | 10.53 | 311,637 | -0.84(-7.39%) |
Jul 17, 2024 | 11.86 | 12.21 | 11.34 | 11.37 | 128,207 | -0.75(-6.19%) |
Jul 16, 2024 | 12.38 | 12.87 | 12.01 | 12.12 | 174,082 | -0.14(-1.14%) |
Jul 15, 2024 | 12.25 | 12.29 | 11.30 | 12.26 | 243,220 | +0.01(+0.08%) |
Jul 12, 2024 | 11.56 | 12.89 | 11.30 | 12.25 | 214,806 | +0.67(+5.79%) |
Jul 11, 2024 | 11.16 | 11.90 | 10.98 | 11.58 | 251,139 | +0.60(+5.46%) |
Jul 10, 2024 | 10.85 | 11.19 | 10.54 | 10.98 | 139,574 | +0.18(+1.67%) |
Jul 09, 2024 | 10.77 | 11.99 | 10.61 | 10.80 | 173,504 | +0.03(+0.28%) |
Jul 08, 2024 | 10.71 | 11.30 | 10.64 | 10.77 | 139,452 | -0.18(-1.64%) |
Jul 05, 2024 | 11.66 | 12.00 | 10.00 | 10.95 | 373,881 | -0.74(-6.33%) |
Jul 03, 2024 | 11.74 | 12.45 | 11.56 | 11.69 | 161,532 | +0.08(+0.69%) |
Jul 02, 2024 | 12.60 | 12.60 | 11.00 | 11.61 | 464,838 | -1.20(-9.37%) |