Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.25 | 21.40 | 20.00 | 20.83 | 2,272,347 | +0.84(+4.20%) |
Sep 26, 2024 | 21.58 | 22.30 | 19.96 | 19.99 | 3,417,741 | -0.18(-0.89%) |
Sep 25, 2024 | 19.69 | 20.55 | 19.35 | 20.17 | 1,524,159 | -1.36(-6.32%) |
Sep 24, 2024 | 21.99 | 22.77 | 20.16 | 21.53 | 4,014,207 | +1.02(+4.97%) |
Sep 23, 2024 | 19.80 | 20.82 | 19.63 | 20.51 | 2,477,420 | +0.96(+4.91%) |
Sep 20, 2024 | 19.22 | 20.00 | 19.01 | 19.55 | 1,634,634 | +0.37(+1.93%) |
Sep 19, 2024 | 18.00 | 19.31 | 17.86 | 19.18 | 2,237,420 | +1.98(+11.51%) |
Sep 18, 2024 | 17.83 | 18.13 | 17.05 | 17.20 | 1,315,026 | -0.63(-3.53%) |
Sep 17, 2024 | 16.64 | 18.31 | 16.58 | 17.83 | 2,304,184 | +1.71(+10.61%) |
Sep 16, 2024 | 16.02 | 16.23 | 15.91 | 16.12 | 639,014 | +0.00(+0.00%) |
Sep 13, 2024 | 16.17 | 16.40 | 15.97 | 16.12 | 1,311,568 | -0.04(-0.28%) |
Sep 12, 2024 | 16.44 | 16.64 | 16.16 | 16.16 | 997,690 | -0.45(-2.68%) |
Sep 11, 2024 | 16.74 | 16.80 | 16.29 | 16.61 | 1,166,003 | -0.30(-1.77%) |
Sep 10, 2024 | 17.74 | 17.74 | 16.66 | 16.91 | 958,949 | -0.49(-2.82%) |
Sep 09, 2024 | 17.00 | 17.67 | 16.92 | 17.40 | 930,475 | +0.18(+1.05%) |
Sep 06, 2024 | 17.90 | 18.14 | 17.11 | 17.22 | 1,796,402 | -0.79(-4.39%) |
Sep 05, 2024 | 16.51 | 18.03 | 16.50 | 18.01 | 2,047,839 | +1.05(+6.19%) |
Sep 04, 2024 | 17.16 | 17.25 | 16.68 | 16.96 | 1,572,918 | -0.02(-0.12%) |
Sep 03, 2024 | 17.03 | 17.25 | 16.81 | 16.98 | 3,092,530 | -0.05(-0.29%) |
Aug 30, 2024 | 16.71 | 17.16 | 16.57 | 17.03 | 1,297,800 | +0.28(+1.67%) |
Aug 29, 2024 | 16.31 | 16.95 | 16.15 | 16.75 | 1,089,629 | +0.35(+2.13%) |
Aug 28, 2024 | 16.21 | 16.50 | 15.88 | 16.40 | 2,083,238 | -0.21(-1.26%) |
Aug 27, 2024 | 17.29 | 17.36 | 16.59 | 16.61 | 1,676,398 | -0.43(-2.52%) |
Aug 26, 2024 | 16.40 | 17.07 | 15.95 | 17.04 | 2,509,486 | +0.35(+2.10%) |
Aug 23, 2024 | 16.90 | 17.03 | 16.29 | 16.69 | 4,252,670 | +0.39(+2.39%) |
Aug 22, 2024 | 14.90 | 16.59 | 14.32 | 16.30 | 4,419,150 | +1.54(+10.43%) |
Aug 21, 2024 | 13.19 | 15.76 | 13.19 | 14.76 | 5,926,480 | +2.16(+17.14%) |
Aug 20, 2024 | 13.03 | 13.45 | 12.57 | 12.60 | 1,968,203 | -0.76(-5.69%) |
Aug 19, 2024 | 12.64 | 13.47 | 12.52 | 13.36 | 3,067,169 | +1.21(+9.96%) |
Aug 16, 2024 | 11.82 | 12.17 | 11.74 | 12.15 | 824,402 | +0.41(+3.49%) |
Aug 15, 2024 | 11.53 | 11.88 | 11.50 | 11.74 | 1,452,276 | +0.32(+2.80%) |
Aug 14, 2024 | 11.50 | 11.54 | 11.27 | 11.42 | 582,307 | -0.06(-0.52%) |
Aug 13, 2024 | 11.54 | 11.65 | 11.23 | 11.48 | 499,868 | -0.01(-0.09%) |
Aug 12, 2024 | 11.22 | 11.62 | 11.02 | 11.49 | 671,153 | +0.28(+2.50%) |
Aug 09, 2024 | 11.41 | 11.41 | 11.05 | 11.21 | 655,314 | -0.20(-1.75%) |
Aug 08, 2024 | 10.79 | 11.61 | 10.77 | 11.41 | 486,043 | +0.31(+2.79%) |
Aug 07, 2024 | 11.27 | 11.43 | 11.01 | 11.10 | 829,683 | -0.09(-0.76%) |
Aug 06, 2024 | 10.32 | 11.23 | 10.24 | 11.19 | 1,097,150 | +0.79(+7.55%) |
Aug 05, 2024 | 10.20 | 10.40 | 9.880 | 10.40 | 1,706,439 | -0.21(-1.98%) |
Aug 02, 2024 | 10.90 | 11.00 | 10.43 | 10.61 | 1,450,601 | -0.56(-5.01%) |
Aug 01, 2024 | 11.21 | 11.45 | 10.98 | 11.17 | 1,164,491 | -0.06(-0.53%) |
Jul 31, 2024 | 10.92 | 11.27 | 10.76 | 11.23 | 1,368,413 | +0.64(+6.04%) |
Jul 30, 2024 | 10.74 | 10.80 | 10.34 | 10.59 | 951,579 | -0.21(-1.94%) |
Jul 29, 2024 | 10.89 | 11.09 | 10.62 | 10.80 | 769,360 | -0.09(-0.83%) |
Jul 26, 2024 | 10.79 | 11.02 | 10.51 | 10.89 | 583,797 | +0.14(+1.30%) |
Jul 25, 2024 | 10.52 | 10.97 | 10.46 | 10.75 | 1,234,660 | +0.24(+2.28%) |
Jul 24, 2024 | 10.90 | 11.13 | 10.44 | 10.51 | 1,205,226 | -0.39(-3.58%) |
Jul 23, 2024 | 11.14 | 11.14 | 10.80 | 10.90 | 1,009,862 | -0.55(-4.80%) |
Jul 22, 2024 | 11.91 | 11.99 | 11.32 | 11.45 | 1,351,597 | -0.19(-1.63%) |
Jul 19, 2024 | 11.50 | 11.76 | 11.34 | 11.64 | 510,608 | +0.05(+0.43%) |
Jul 18, 2024 | 11.79 | 12.29 | 11.49 | 11.59 | 1,539,885 | -0.05(-0.47%) |
Jul 17, 2024 | 12.13 | 12.35 | 11.52 | 11.64 | 1,685,903 | -0.47(-3.92%) |
Jul 16, 2024 | 11.61 | 12.38 | 11.40 | 12.12 | 2,117,707 | +0.55(+4.75%) |
Jul 15, 2024 | 11.36 | 11.86 | 11.12 | 11.57 | 1,832,572 | +0.04(+0.35%) |
Jul 12, 2024 | 11.60 | 12.14 | 11.43 | 11.53 | 2,461,214 | +0.10(+0.87%) |
Jul 11, 2024 | 12.30 | 12.47 | 11.42 | 11.43 | 2,198,845 | -0.75(-6.16%) |
Jul 10, 2024 | 12.34 | 12.36 | 11.88 | 12.18 | 2,394,488 | -0.08(-0.65%) |
Jul 09, 2024 | 11.82 | 12.40 | 11.76 | 12.26 | 2,302,966 | +0.44(+3.72%) |
Jul 08, 2024 | 10.97 | 11.95 | 10.84 | 11.82 | 2,649,499 | +0.99(+9.14%) |
Jul 05, 2024 | 10.78 | 10.87 | 10.58 | 10.83 | 1,795,912 | -0.13(-1.19%) |
Jul 03, 2024 | 10.50 | 11.18 | 10.45 | 10.96 | 1,531,465 | +0.81(+7.98%) |
Jul 02, 2024 | 9.300 | 10.17 | 9.300 | 10.15 | 1,197,433 | +0.85(+9.14%) |