Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.14 | 16.30 | 15.79 | 15.88 | 371,227 | -0.22(-1.37%) |
Oct 17, 2024 | 17.22 | 17.37 | 15.93 | 16.10 | 296,799 | -1.12(-6.50%) |
Oct 16, 2024 | 17.08 | 17.59 | 16.70 | 17.22 | 319,053 | +0.24(+1.41%) |
Oct 15, 2024 | 16.56 | 17.19 | 16.53 | 16.98 | 244,223 | +0.29(+1.74%) |
Oct 14, 2024 | 16.61 | 16.79 | 16.40 | 16.69 | 117,851 | +0.02(+0.12%) |
Oct 11, 2024 | 15.91 | 17.15 | 15.91 | 16.67 | 337,341 | +0.75(+4.71%) |
Oct 10, 2024 | 16.16 | 16.25 | 15.68 | 15.92 | 111,999 | -0.24(-1.49%) |
Oct 09, 2024 | 16.07 | 16.37 | 15.85 | 16.16 | 165,551 | +0.00(+0.00%) |
Oct 08, 2024 | 15.67 | 16.52 | 15.56 | 16.16 | 210,153 | +0.30(+1.89%) |
Oct 07, 2024 | 16.94 | 16.94 | 15.38 | 15.86 | 384,245 | -1.08(-6.38%) |
Oct 04, 2024 | 17.25 | 17.77 | 16.87 | 16.94 | 311,279 | +0.14(+0.83%) |
Oct 03, 2024 | 17.61 | 17.61 | 15.92 | 16.80 | 656,012 | -0.84(-4.76%) |
Oct 02, 2024 | 17.30 | 19.13 | 17.19 | 17.64 | 945,505 | +3.16(+21.82%) |
Oct 01, 2024 | 14.28 | 14.89 | 14.04 | 14.48 | 308,126 | +0.20(+1.40%) |
Sep 30, 2024 | 13.99 | 15.17 | 13.87 | 14.28 | 1,143,553 | +0.27(+1.93%) |
Sep 27, 2024 | 12.28 | 14.39 | 12.01 | 14.01 | 1,133,112 | +1.89(+15.59%) |
Sep 26, 2024 | 11.77 | 12.54 | 11.47 | 12.12 | 408,497 | +0.46(+3.95%) |
Sep 25, 2024 | 12.15 | 12.15 | 11.44 | 11.66 | 232,542 | -0.30(-2.51%) |
Sep 24, 2024 | 12.05 | 12.28 | 11.81 | 11.96 | 325,742 | -0.01(-0.08%) |
Sep 23, 2024 | 11.90 | 12.47 | 11.90 | 11.97 | 489,930 | +0.06(+0.50%) |
Sep 20, 2024 | 12.56 | 12.56 | 11.82 | 11.91 | 570,889 | -0.80(-6.29%) |
Sep 19, 2024 | 13.78 | 13.80 | 12.67 | 12.71 | 457,773 | -0.79(-5.85%) |
Sep 18, 2024 | 13.44 | 14.23 | 13.26 | 13.50 | 466,176 | +0.04(+0.30%) |
Sep 17, 2024 | 12.72 | 13.85 | 12.52 | 13.46 | 888,199 | +0.74(+5.82%) |
Sep 16, 2024 | 14.58 | 14.58 | 12.26 | 12.72 | 752,451 | -1.40(-9.92%) |
Sep 13, 2024 | 13.00 | 14.74 | 12.03 | 14.12 | 1,711,576 | +1.36(+10.66%) |
Sep 12, 2024 | 23.65 | 23.80 | 11.00 | 12.76 | 3,582,670 | -18.43(-59.09%) |
Sep 11, 2024 | 30.07 | 31.23 | 29.65 | 31.19 | 93,892 | +1.19(+3.97%) |
Sep 10, 2024 | 32.07 | 32.07 | 29.82 | 30.00 | 116,224 | -2.09(-6.51%) |
Sep 09, 2024 | 32.00 | 32.82 | 31.16 | 32.09 | 137,793 | +0.09(+0.28%) |
Sep 06, 2024 | 31.51 | 32.26 | 30.76 | 32.00 | 166,717 | +0.62(+1.98%) |
Sep 05, 2024 | 31.37 | 31.61 | 30.30 | 31.38 | 105,302 | -0.09(-0.29%) |
Sep 04, 2024 | 29.75 | 32.06 | 29.12 | 31.47 | 176,900 | +1.56(+5.22%) |
Sep 03, 2024 | 28.36 | 31.12 | 27.70 | 29.91 | 177,610 | +1.05(+3.64%) |
Aug 30, 2024 | 27.16 | 29.08 | 27.16 | 28.86 | 91,958 | +1.63(+5.99%) |
Aug 29, 2024 | 27.15 | 27.66 | 26.87 | 27.23 | 57,592 | +0.21(+0.78%) |
Aug 28, 2024 | 27.56 | 28.17 | 26.00 | 27.02 | 58,648 | -0.89(-3.19%) |
Aug 27, 2024 | 26.86 | 28.22 | 26.72 | 27.91 | 76,063 | +1.01(+3.75%) |
Aug 26, 2024 | 26.73 | 27.28 | 25.95 | 26.90 | 213,295 | +0.21(+0.79%) |
Aug 23, 2024 | 25.89 | 26.98 | 25.89 | 26.69 | 61,468 | +1.05(+4.10%) |
Aug 22, 2024 | 26.13 | 26.23 | 25.00 | 25.64 | 78,697 | -0.39(-1.50%) |
Aug 21, 2024 | 25.75 | 26.09 | 25.58 | 26.03 | 66,138 | +0.33(+1.28%) |
Aug 20, 2024 | 26.05 | 26.21 | 25.56 | 25.70 | 87,946 | -0.49(-1.87%) |
Aug 19, 2024 | 26.16 | 27.09 | 25.83 | 26.19 | 98,683 | +0.15(+0.58%) |
Aug 16, 2024 | 25.44 | 26.36 | 25.44 | 26.04 | 117,841 | +0.71(+2.80%) |
Aug 15, 2024 | 24.66 | 25.45 | 24.50 | 25.33 | 87,698 | +1.12(+4.63%) |
Aug 14, 2024 | 25.42 | 25.91 | 23.83 | 24.21 | 130,538 | -0.95(-3.78%) |
Aug 13, 2024 | 23.99 | 25.57 | 23.26 | 25.16 | 231,186 | +1.46(+6.16%) |
Aug 12, 2024 | 23.05 | 24.13 | 22.98 | 23.70 | 160,675 | +0.12(+0.51%) |
Aug 09, 2024 | 23.17 | 24.30 | 22.21 | 23.58 | 258,310 | +0.47(+2.03%) |
Aug 08, 2024 | 18.82 | 23.52 | 18.44 | 23.11 | 580,510 | +3.62(+18.57%) |
Aug 07, 2024 | 20.45 | 20.48 | 18.63 | 19.49 | 226,525 | -0.47(-2.35%) |
Aug 06, 2024 | 20.70 | 20.70 | 19.80 | 19.96 | 141,405 | -0.57(-2.78%) |
Aug 05, 2024 | 20.42 | 21.00 | 19.86 | 20.53 | 164,812 | -0.67(-3.16%) |
Aug 02, 2024 | 21.25 | 22.26 | 20.83 | 21.20 | 100,813 | -0.82(-3.72%) |