Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 12.12 | 12.26 | 11.50 | 11.59 | 962,859 | -0.53(-4.33%) |
Sep 17, 2024 | 12.14 | 12.30 | 11.40 | 12.12 | 1,196,424 | +0.02(+0.12%) |
Sep 16, 2024 | 14.31 | 14.50 | 11.22 | 12.10 | 5,785,738 | -4.60(-27.54%) |
Sep 13, 2024 | 16.98 | 17.52 | 16.69 | 16.70 | 888,442 | -0.20(-1.18%) |
Sep 12, 2024 | 16.00 | 17.63 | 15.63 | 16.90 | 1,177,543 | +0.91(+5.69%) |
Sep 11, 2024 | 15.96 | 16.13 | 15.70 | 15.99 | 775,490 | +0.00(+0.00%) |
Sep 10, 2024 | 15.63 | 16.05 | 15.39 | 15.99 | 470,465 | +0.43(+2.76%) |
Sep 09, 2024 | 15.00 | 16.09 | 14.75 | 15.56 | 794,790 | +0.76(+5.14%) |
Sep 06, 2024 | 15.53 | 16.21 | 14.74 | 14.80 | 1,049,244 | -0.70(-4.52%) |
Sep 05, 2024 | 16.34 | 16.41 | 15.45 | 15.50 | 507,427 | -0.75(-4.62%) |
Sep 04, 2024 | 16.55 | 16.62 | 16.18 | 16.25 | 209,641 | -0.41(-2.46%) |
Sep 03, 2024 | 16.74 | 17.43 | 16.51 | 16.66 | 321,308 | -0.19(-1.13%) |
Aug 30, 2024 | 16.99 | 17.36 | 16.65 | 16.85 | 410,491 | -0.01(-0.06%) |
Aug 29, 2024 | 17.42 | 17.50 | 16.78 | 16.86 | 212,808 | -0.29(-1.69%) |
Aug 28, 2024 | 17.37 | 17.37 | 16.92 | 17.15 | 170,700 | -0.21(-1.21%) |
Aug 27, 2024 | 17.82 | 18.01 | 17.15 | 17.36 | 198,315 | -0.61(-3.39%) |
Aug 26, 2024 | 17.59 | 17.98 | 17.21 | 17.97 | 233,908 | +0.49(+2.80%) |
Aug 23, 2024 | 17.64 | 17.79 | 17.13 | 17.48 | 288,943 | +0.01(+0.06%) |
Aug 22, 2024 | 17.58 | 17.58 | 17.12 | 17.47 | 180,174 | -0.04(-0.23%) |
Aug 21, 2024 | 17.58 | 18.13 | 17.39 | 17.51 | 397,443 | +0.01(+0.06%) |
Aug 20, 2024 | 16.47 | 17.87 | 15.93 | 17.50 | 406,738 | +1.61(+10.13%) |
Aug 19, 2024 | 14.85 | 15.91 | 14.66 | 15.89 | 394,708 | +0.95(+6.36%) |
Aug 16, 2024 | 15.37 | 15.37 | 14.82 | 14.94 | 226,806 | -0.47(-3.05%) |
Aug 15, 2024 | 15.44 | 15.70 | 15.01 | 15.41 | 213,401 | +0.33(+2.19%) |
Aug 14, 2024 | 15.50 | 15.80 | 14.88 | 15.08 | 302,181 | -0.33(-2.14%) |
Aug 13, 2024 | 15.16 | 15.55 | 15.01 | 15.41 | 428,153 | +0.91(+6.28%) |
Aug 12, 2024 | 14.68 | 14.74 | 14.30 | 14.50 | 286,168 | -0.21(-1.43%) |
Aug 09, 2024 | 15.14 | 15.14 | 14.62 | 14.71 | 261,589 | -0.26(-1.77%) |
Aug 08, 2024 | 15.51 | 15.51 | 14.29 | 14.97 | 477,093 | -0.25(-1.61%) |
Aug 07, 2024 | 15.96 | 15.96 | 15.18 | 15.22 | 477,781 | -0.39(-2.50%) |
Aug 06, 2024 | 15.74 | 15.98 | 15.22 | 15.61 | 165,311 | -0.16(-1.01%) |
Aug 05, 2024 | 15.00 | 15.94 | 14.85 | 15.77 | 240,560 | -0.80(-4.83%) |
Aug 02, 2024 | 16.55 | 17.00 | 16.12 | 16.57 | 292,238 | -0.89(-5.10%) |
Aug 01, 2024 | 17.62 | 17.95 | 17.20 | 17.46 | 186,717 | -0.13(-0.74%) |
Jul 31, 2024 | 17.61 | 18.10 | 17.26 | 17.59 | 243,295 | +0.12(+0.69%) |
Jul 30, 2024 | 17.40 | 17.74 | 17.09 | 17.47 | 230,961 | +0.13(+0.75%) |
Jul 29, 2024 | 17.21 | 17.52 | 16.66 | 17.34 | 244,621 | +0.13(+0.76%) |
Jul 26, 2024 | 16.89 | 17.42 | 16.73 | 17.21 | 180,436 | +0.50(+2.99%) |
Jul 25, 2024 | 16.43 | 17.31 | 16.17 | 16.71 | 290,762 | +0.30(+1.83%) |
Jul 24, 2024 | 16.05 | 16.79 | 16.05 | 16.41 | 129,316 | +0.15(+0.92%) |
Jul 23, 2024 | 16.31 | 16.67 | 16.17 | 16.26 | 172,122 | -0.24(-1.48%) |
Jul 22, 2024 | 16.33 | 16.52 | 15.72 | 16.50 | 305,463 | +0.77(+4.93%) |
Jul 19, 2024 | 16.34 | 16.53 | 15.56 | 15.73 | 255,198 | -0.57(-3.50%) |
Jul 18, 2024 | 16.93 | 17.12 | 16.25 | 16.30 | 163,853 | -0.71(-4.17%) |
Jul 17, 2024 | 17.31 | 17.66 | 16.52 | 17.01 | 386,932 | -0.55(-3.13%) |
Jul 16, 2024 | 16.86 | 17.71 | 16.86 | 17.56 | 351,452 | +0.97(+5.85%) |
Jul 15, 2024 | 16.30 | 16.89 | 16.04 | 16.59 | 319,006 | +0.43(+2.66%) |
Jul 12, 2024 | 16.30 | 16.73 | 16.11 | 16.16 | 273,825 | -0.05(-0.31%) |
Jul 11, 2024 | 15.69 | 16.58 | 15.64 | 16.21 | 305,075 | +0.96(+6.30%) |
Jul 10, 2024 | 15.14 | 15.29 | 14.78 | 15.25 | 265,512 | +0.14(+0.93%) |
Jul 09, 2024 | 14.66 | 15.16 | 14.52 | 15.11 | 402,553 | +0.45(+3.07%) |
Jul 08, 2024 | 14.11 | 14.67 | 13.87 | 14.66 | 444,540 | +0.64(+4.60%) |
Jul 05, 2024 | 13.87 | 14.34 | 13.06 | 14.02 | 609,577 | -0.76(-5.18%) |
Jul 03, 2024 | 14.59 | 14.99 | 14.42 | 14.78 | 162,883 | +0.34(+2.35%) |
Jul 02, 2024 | 15.05 | 15.15 | 14.16 | 14.44 | 274,472 | -0.57(-3.80%) |