Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.75 | 10.91 | 9.680 | 9.820 | 2,775,740 | -1.34(-12.01%) |
Oct 17, 2024 | 11.35 | 11.48 | 10.86 | 11.16 | 1,399,429 | -0.42(-3.63%) |
Oct 16, 2024 | 11.49 | 11.70 | 10.99 | 11.58 | 1,406,834 | -0.33(-2.77%) |
Oct 15, 2024 | 12.40 | 12.58 | 11.91 | 11.91 | 704,086 | -0.47(-3.80%) |
Oct 14, 2024 | 12.61 | 12.85 | 12.25 | 12.38 | 418,353 | -0.12(-0.96%) |
Oct 11, 2024 | 12.43 | 12.52 | 12.07 | 12.50 | 821,445 | -0.20(-1.57%) |
Oct 10, 2024 | 13.69 | 13.93 | 12.62 | 12.70 | 1,099,746 | -1.26(-9.03%) |
Oct 09, 2024 | 14.12 | 14.57 | 13.92 | 13.96 | 1,001,213 | +0.25(+1.82%) |
Oct 08, 2024 | 13.88 | 14.38 | 13.69 | 13.71 | 707,551 | +0.06(+0.44%) |
Oct 07, 2024 | 13.32 | 13.87 | 13.32 | 13.65 | 626,870 | +0.61(+4.68%) |
Oct 04, 2024 | 13.08 | 13.28 | 12.38 | 13.04 | 832,146 | -0.06(-0.46%) |
Oct 03, 2024 | 12.84 | 13.33 | 12.82 | 13.10 | 823,947 | +0.70(+5.65%) |
Oct 02, 2024 | 12.25 | 12.68 | 11.97 | 12.40 | 1,418,616 | +0.14(+1.14%) |
Oct 01, 2024 | 12.40 | 12.76 | 11.97 | 12.26 | 1,233,030 | -0.62(-4.81%) |
Sep 30, 2024 | 12.62 | 13.32 | 12.52 | 12.88 | 1,392,190 | +0.49(+3.95%) |
Sep 27, 2024 | 11.48 | 12.43 | 11.34 | 12.39 | 1,536,757 | +1.05(+9.26%) |
Sep 26, 2024 | 11.33 | 11.67 | 11.02 | 11.34 | 1,165,194 | -0.28(-2.41%) |
Sep 25, 2024 | 11.52 | 11.73 | 11.28 | 11.62 | 1,164,263 | +0.11(+0.96%) |
Sep 24, 2024 | 12.24 | 12.54 | 11.34 | 11.51 | 2,042,501 | -1.11(-8.80%) |
Sep 23, 2024 | 12.35 | 12.63 | 11.77 | 12.62 | 1,746,736 | +0.24(+1.94%) |
Sep 20, 2024 | 12.53 | 12.83 | 12.21 | 12.38 | 1,778,020 | -0.78(-5.93%) |
Sep 19, 2024 | 12.78 | 13.61 | 12.62 | 13.16 | 1,690,348 | -0.82(-5.87%) |
Sep 18, 2024 | 13.16 | 13.98 | 11.89 | 13.98 | 2,728,491 | +0.58(+4.33%) |
Sep 17, 2024 | 13.25 | 13.54 | 12.83 | 13.40 | 759,200 | +0.35(+2.68%) |
Sep 16, 2024 | 12.94 | 13.29 | 12.72 | 13.05 | 753,877 | +0.14(+1.08%) |
Sep 13, 2024 | 13.25 | 13.25 | 12.74 | 12.91 | 1,415,419 | -0.99(-7.12%) |
Sep 12, 2024 | 15.54 | 15.59 | 13.59 | 13.90 | 1,593,267 | -2.60(-15.76%) |
Sep 11, 2024 | 17.11 | 17.78 | 16.46 | 16.50 | 529,893 | -0.33(-1.96%) |
Sep 10, 2024 | 17.40 | 18.00 | 16.80 | 16.83 | 456,326 | -0.72(-4.10%) |
Sep 09, 2024 | 17.85 | 17.93 | 17.39 | 17.55 | 312,807 | -0.67(-3.68%) |
Sep 06, 2024 | 16.80 | 18.38 | 16.72 | 18.22 | 987,774 | +1.42(+8.45%) |
Sep 05, 2024 | 16.50 | 16.92 | 16.13 | 16.80 | 871,205 | -0.64(-3.67%) |
Sep 04, 2024 | 17.50 | 17.71 | 16.79 | 17.44 | 629,220 | +0.50(+2.95%) |
Sep 03, 2024 | 15.80 | 17.38 | 15.80 | 16.94 | 1,064,830 | +1.68(+11.01%) |
Aug 30, 2024 | 14.92 | 15.56 | 14.79 | 15.26 | 514,110 | +0.37(+2.48%) |
Aug 29, 2024 | 15.30 | 15.30 | 14.58 | 14.89 | 491,580 | -0.52(-3.37%) |
Aug 28, 2024 | 15.06 | 15.81 | 15.03 | 15.41 | 456,430 | +0.95(+6.57%) |
Aug 27, 2024 | 14.70 | 15.00 | 14.40 | 14.46 | 630,921 | +0.09(+0.63%) |
Aug 26, 2024 | 14.02 | 14.54 | 13.88 | 14.37 | 522,111 | +0.15(+1.05%) |
Aug 23, 2024 | 14.31 | 14.83 | 13.97 | 14.22 | 729,992 | -0.66(-4.44%) |
Aug 22, 2024 | 14.40 | 15.13 | 14.40 | 14.88 | 1,186,118 | +1.08(+7.83%) |
Aug 21, 2024 | 14.16 | 14.54 | 13.67 | 13.80 | 621,681 | -0.36(-2.54%) |
Aug 20, 2024 | 13.96 | 14.47 | 13.60 | 14.16 | 1,121,162 | -0.27(-1.87%) |
Aug 19, 2024 | 15.64 | 15.67 | 14.38 | 14.43 | 874,619 | -0.92(-5.99%) |
Aug 16, 2024 | 16.15 | 16.45 | 15.31 | 15.35 | 1,023,836 | -1.57(-9.28%) |
Aug 15, 2024 | 17.11 | 17.82 | 16.65 | 16.92 | 760,347 | -0.30(-1.74%) |
Aug 14, 2024 | 17.27 | 17.94 | 17.12 | 17.22 | 615,707 | +0.30(+1.77%) |
Aug 13, 2024 | 17.73 | 17.81 | 16.73 | 16.92 | 479,086 | -0.73(-4.14%) |
Aug 12, 2024 | 18.89 | 19.08 | 17.29 | 17.65 | 493,056 | -1.76(-9.07%) |
Aug 09, 2024 | 19.34 | 20.45 | 19.30 | 19.41 | 516,354 | -0.53(-2.66%) |
Aug 08, 2024 | 20.58 | 21.43 | 19.57 | 19.94 | 723,898 | -1.53(-7.13%) |
Aug 07, 2024 | 19.03 | 21.65 | 18.84 | 21.47 | 750,874 | +1.58(+7.94%) |
Aug 06, 2024 | 20.61 | 21.15 | 19.16 | 19.89 | 813,806 | -0.46(-2.26%) |
Aug 05, 2024 | 21.76 | 22.61 | 20.01 | 20.35 | 1,258,564 | +1.85(+10.00%) |
Aug 02, 2024 | 16.69 | 19.07 | 16.30 | 18.50 | 1,024,143 | +1.12(+6.44%) |