Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.77 | 17.39 | 16.67 | 17.18 | 12,598,096 | +1.06(+6.58%) |
Sep 26, 2024 | 16.40 | 16.65 | 15.80 | 16.12 | 21,972,764 | +1.85(+12.96%) |
Sep 25, 2024 | 14.81 | 14.96 | 14.16 | 14.27 | 7,831,777 | -0.92(-6.06%) |
Sep 24, 2024 | 13.80 | 15.26 | 13.76 | 15.19 | 10,056,936 | +2.46(+19.32%) |
Sep 23, 2024 | 12.57 | 12.90 | 12.51 | 12.73 | 2,849,686 | +0.18(+1.43%) |
Sep 20, 2024 | 13.11 | 13.16 | 12.52 | 12.55 | 5,747,137 | -0.44(-3.39%) |
Sep 19, 2024 | 12.68 | 13.05 | 12.41 | 12.99 | 3,997,747 | +0.89(+7.36%) |
Sep 18, 2024 | 12.46 | 12.53 | 12.05 | 12.10 | 1,574,467 | -0.34(-2.73%) |
Sep 17, 2024 | 12.46 | 12.58 | 12.28 | 12.44 | 5,716,267 | +0.19(+1.55%) |
Sep 16, 2024 | 12.28 | 12.30 | 12.07 | 12.25 | 2,740,412 | +0.09(+0.74%) |
Sep 13, 2024 | 12.06 | 12.24 | 11.86 | 12.16 | 3,297,656 | +0.04(+0.33%) |
Sep 12, 2024 | 12.12 | 12.27 | 11.88 | 12.12 | 3,518,892 | +0.12(+1.00%) |
Sep 11, 2024 | 12.00 | 12.11 | 11.80 | 12.00 | 3,794,468 | -0.10(-0.83%) |
Sep 10, 2024 | 12.31 | 12.42 | 12.04 | 12.10 | 3,792,381 | -0.13(-1.06%) |
Sep 09, 2024 | 12.50 | 12.54 | 12.17 | 12.23 | 3,664,292 | -0.24(-1.92%) |
Sep 06, 2024 | 12.27 | 12.52 | 12.18 | 12.47 | 5,667,827 | +0.11(+0.89%) |
Sep 05, 2024 | 12.15 | 12.37 | 11.99 | 12.36 | 6,774,091 | +0.20(+1.64%) |
Sep 04, 2024 | 12.25 | 12.29 | 11.85 | 12.16 | 3,569,995 | -0.08(-0.65%) |
Sep 03, 2024 | 12.32 | 12.40 | 11.88 | 12.24 | 6,947,707 | -0.22(-1.77%) |
Aug 30, 2024 | 12.41 | 12.58 | 11.88 | 12.46 | 7,839,409 | +0.14(+1.14%) |
Aug 29, 2024 | 11.81 | 12.37 | 11.48 | 12.32 | 9,155,022 | +1.37(+12.51%) |
Aug 28, 2024 | 13.77 | 13.82 | 10.57 | 10.95 | 15,902,693 | -2.99(-21.45%) |
Aug 27, 2024 | 14.22 | 14.22 | 13.81 | 13.94 | 2,533,614 | -0.18(-1.27%) |
Aug 26, 2024 | 13.86 | 14.13 | 13.53 | 14.12 | 2,060,982 | -0.06(-0.42%) |
Aug 23, 2024 | 14.35 | 14.52 | 14.16 | 14.18 | 2,645,582 | +0.02(+0.14%) |
Aug 22, 2024 | 14.34 | 14.40 | 14.07 | 14.16 | 2,437,025 | -0.32(-2.21%) |
Aug 21, 2024 | 14.03 | 14.53 | 13.91 | 14.48 | 2,877,868 | +0.55(+3.95%) |
Aug 20, 2024 | 14.46 | 14.49 | 13.78 | 13.93 | 2,704,233 | -0.84(-5.69%) |
Aug 19, 2024 | 14.70 | 14.88 | 14.56 | 14.77 | 2,246,545 | +0.17(+1.16%) |
Aug 16, 2024 | 14.00 | 14.68 | 13.94 | 14.60 | 3,233,835 | +0.50(+3.55%) |
Aug 15, 2024 | 13.73 | 14.23 | 13.69 | 14.10 | 4,650,703 | +0.46(+3.37%) |
Aug 14, 2024 | 14.07 | 14.19 | 13.43 | 13.64 | 4,184,928 | -0.60(-4.21%) |
Aug 13, 2024 | 14.10 | 14.45 | 13.87 | 14.24 | 3,070,393 | +0.16(+1.14%) |
Aug 12, 2024 | 13.91 | 14.09 | 13.61 | 14.08 | 3,318,984 | +0.17(+1.22%) |
Aug 09, 2024 | 13.92 | 14.08 | 13.76 | 13.91 | 2,085,117 | +0.15(+1.09%) |
Aug 08, 2024 | 13.59 | 13.88 | 13.48 | 13.76 | 4,045,551 | +0.23(+1.70%) |
Aug 07, 2024 | 14.04 | 14.36 | 13.46 | 13.53 | 5,118,412 | -0.24(-1.74%) |
Aug 06, 2024 | 13.21 | 13.84 | 13.21 | 13.77 | 4,498,527 | +0.48(+3.61%) |
Aug 05, 2024 | 12.78 | 13.65 | 12.77 | 13.29 | 3,175,141 | -0.11(-0.82%) |
Aug 02, 2024 | 13.40 | 13.41 | 13.00 | 13.40 | 4,734,815 | -0.15(-1.11%) |
Aug 01, 2024 | 13.67 | 13.74 | 13.25 | 13.55 | 3,457,113 | -0.03(-0.22%) |
Jul 31, 2024 | 13.95 | 13.99 | 13.52 | 13.58 | 3,616,600 | +0.08(+0.59%) |
Jul 30, 2024 | 13.72 | 13.84 | 13.28 | 13.50 | 5,615,534 | -0.26(-1.89%) |
Jul 29, 2024 | 13.81 | 14.08 | 13.60 | 13.76 | 8,293,546 | +0.05(+0.36%) |
Jul 26, 2024 | 13.73 | 13.88 | 13.38 | 13.71 | 3,426,890 | -0.02(-0.15%) |
Jul 25, 2024 | 14.11 | 14.16 | 13.53 | 13.73 | 6,691,660 | -0.35(-2.49%) |
Jul 24, 2024 | 14.82 | 14.91 | 14.06 | 14.08 | 6,727,752 | -1.85(-11.61%) |
Jul 23, 2024 | 15.90 | 16.17 | 15.71 | 15.93 | 3,125,011 | -0.12(-0.75%) |
Jul 22, 2024 | 15.93 | 16.38 | 15.75 | 16.05 | 1,972,528 | +0.35(+2.23%) |
Jul 19, 2024 | 16.05 | 16.08 | 15.69 | 15.70 | 3,167,324 | -0.37(-2.30%) |
Jul 18, 2024 | 16.91 | 17.05 | 15.95 | 16.07 | 7,041,564 | -0.73(-4.35%) |
Jul 17, 2024 | 17.12 | 17.14 | 16.75 | 16.80 | 4,392,178 | -0.41(-2.38%) |
Jul 16, 2024 | 17.03 | 17.65 | 17.01 | 17.21 | 5,762,737 | -0.48(-2.71%) |
Jul 15, 2024 | 18.72 | 18.87 | 17.68 | 17.69 | 4,823,860 | -1.40(-7.33%) |
Jul 12, 2024 | 19.19 | 19.45 | 19.02 | 19.09 | 2,384,148 | +0.13(+0.69%) |
Jul 11, 2024 | 19.13 | 19.44 | 18.84 | 18.96 | 3,941,795 | +0.20(+1.07%) |
Jul 10, 2024 | 18.50 | 18.85 | 18.32 | 18.76 | 3,133,902 | +0.29(+1.57%) |
Jul 09, 2024 | 18.02 | 18.50 | 17.99 | 18.47 | 3,059,352 | +0.42(+2.33%) |
Jul 08, 2024 | 17.67 | 18.18 | 17.50 | 18.05 | 5,581,942 | +0.37(+2.09%) |
Jul 05, 2024 | 18.59 | 18.97 | 17.65 | 17.68 | 3,083,258 | -1.21(-6.41%) |
Jul 03, 2024 | 18.47 | 18.93 | 18.45 | 18.89 | 2,041,902 | +0.49(+2.66%) |
Jul 02, 2024 | 18.72 | 18.72 | 18.27 | 18.40 | 3,101,716 | -0.22(-1.18%) |