Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 23.59 | 23.73 | 22.52 | 22.66 | 6,344,948 | -0.99(-4.19%) |
Sep 30, 2024 | 24.34 | 24.38 | 23.57 | 23.65 | 4,854,176 | -0.73(-2.99%) |
Sep 27, 2024 | 24.54 | 24.90 | 24.05 | 24.38 | 4,762,865 | +0.03(+0.12%) |
Sep 26, 2024 | 24.39 | 24.46 | 23.62 | 24.35 | 4,799,579 | +0.23(+0.95%) |
Sep 25, 2024 | 24.01 | 24.22 | 23.64 | 24.12 | 4,385,395 | +0.02(+0.08%) |
Sep 24, 2024 | 25.40 | 25.48 | 23.86 | 24.10 | 8,262,048 | -1.49(-5.84%) |
Sep 23, 2024 | 25.01 | 26.15 | 24.81 | 25.59 | 10,135,736 | +0.64(+2.59%) |
Sep 20, 2024 | 24.00 | 25.61 | 23.92 | 24.95 | 13,429,084 | +0.93(+3.87%) |
Sep 19, 2024 | 23.60 | 24.93 | 23.59 | 24.02 | 8,303,167 | +0.75(+3.22%) |
Sep 18, 2024 | 23.91 | 23.97 | 23.14 | 23.27 | 8,036,273 | +0.00(+0.00%) |
Sep 17, 2024 | 23.85 | 24.04 | 22.74 | 23.27 | 9,942,671 | -0.37(-1.57%) |
Sep 16, 2024 | 24.45 | 24.51 | 22.73 | 23.64 | 10,843,057 | -0.87(-3.55%) |
Sep 13, 2024 | 25.59 | 25.82 | 24.50 | 24.51 | 8,832,672 | -1.01(-3.96%) |
Sep 12, 2024 | 28.27 | 28.27 | 25.32 | 25.52 | 10,258,737 | -2.79(-9.86%) |
Sep 11, 2024 | 27.80 | 29.05 | 26.60 | 28.31 | 11,356,477 | +0.93(+3.40%) |
Sep 10, 2024 | 25.25 | 28.11 | 24.43 | 27.38 | 15,694,217 | +24.71(+925.47%) |
Sep 09, 2024 | 2.760 | 2.780 | 2.660 | 2.670 | 42,675,480 | -0.06(-2.20%) |
Sep 06, 2024 | 2.890 | 2.900 | 2.710 | 2.730 | 29,451,852 | -0.18(-6.19%) |
Sep 05, 2024 | 2.970 | 2.980 | 2.860 | 2.910 | 14,745,986 | -0.02(-0.68%) |
Sep 04, 2024 | 3.100 | 3.140 | 2.910 | 2.930 | 24,595,772 | -0.19(-6.09%) |
Sep 03, 2024 | 3.290 | 3.300 | 3.100 | 3.120 | 15,980,178 | -0.17(-5.17%) |
Aug 30, 2024 | 3.280 | 3.300 | 3.215 | 3.290 | 12,326,551 | +0.03(+0.92%) |
Aug 29, 2024 | 3.240 | 3.310 | 3.210 | 3.260 | 12,999,213 | +0.02(+0.62%) |
Aug 28, 2024 | 3.190 | 3.270 | 3.100 | 3.240 | 19,045,228 | +0.08(+2.53%) |
Aug 27, 2024 | 3.130 | 3.210 | 3.100 | 3.160 | 12,317,010 | +0.05(+1.61%) |
Aug 26, 2024 | 3.230 | 3.335 | 3.080 | 3.110 | 17,530,390 | -0.09(-2.81%) |
Aug 23, 2024 | 3.190 | 3.250 | 3.125 | 3.200 | 13,164,584 | +0.06(+1.91%) |
Aug 22, 2024 | 3.320 | 3.330 | 3.120 | 3.140 | 19,770,598 | -0.13(-3.98%) |
Aug 21, 2024 | 3.480 | 3.640 | 3.260 | 3.270 | 33,694,664 | +0.02(+0.62%) |
Aug 20, 2024 | 3.040 | 3.320 | 3.040 | 3.250 | 26,093,208 | +0.21(+6.91%) |
Aug 19, 2024 | 3.020 | 3.050 | 2.940 | 3.040 | 20,508,288 | +0.04(+1.50%) |
Aug 16, 2024 | 3.040 | 3.080 | 2.980 | 2.995 | 19,145,228 | -0.02(-0.83%) |
Aug 15, 2024 | 3.130 | 3.270 | 3.010 | 3.020 | 33,782,944 | +0.11(+3.78%) |
Aug 14, 2024 | 2.980 | 3.030 | 2.910 | 2.910 | 8,900,787 | -0.09(-3.00%) |
Aug 13, 2024 | 2.980 | 3.035 | 2.970 | 3.000 | 9,977,223 | +0.02(+0.67%) |
Aug 12, 2024 | 3.100 | 3.140 | 2.940 | 2.980 | 10,842,978 | -0.16(-5.10%) |
Aug 09, 2024 | 3.130 | 3.160 | 3.075 | 3.140 | 11,964,719 | -0.02(-0.63%) |
Aug 08, 2024 | 3.140 | 3.200 | 3.110 | 3.160 | 9,589,797 | +0.05(+1.61%) |
Aug 07, 2024 | 3.100 | 3.170 | 3.045 | 3.110 | 9,708,164 | +0.03(+0.97%) |
Aug 06, 2024 | 3.050 | 3.150 | 2.990 | 3.080 | 12,835,312 | +0.07(+2.33%) |
Aug 05, 2024 | 2.880 | 3.075 | 2.860 | 3.010 | 11,230,426 | -0.11(-3.53%) |
Aug 02, 2024 | 3.130 | 3.170 | 3.065 | 3.120 | 16,340,330 | -0.11(-3.41%) |