Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 16.29 | 16.75 | 15.71 | 15.91 | 4,643,381 | -0.47(-2.87%) |
Oct 08, 2024 | 16.26 | 16.60 | 15.87 | 16.38 | 3,655,188 | +0.47(+2.95%) |
Oct 07, 2024 | 17.02 | 17.12 | 15.89 | 15.91 | 5,128,112 | -1.26(-7.34%) |
Oct 04, 2024 | 16.74 | 17.30 | 16.46 | 17.17 | 6,565,577 | +1.21(+7.58%) |
Oct 03, 2024 | 16.50 | 17.20 | 15.58 | 15.96 | 4,377,255 | -1.14(-6.67%) |
Oct 02, 2024 | 16.90 | 17.40 | 16.04 | 17.10 | 6,224,804 | -1.29(-7.01%) |
Oct 01, 2024 | 19.07 | 19.25 | 17.03 | 18.39 | 6,508,718 | -0.53(-2.80%) |
Sep 30, 2024 | 18.54 | 19.38 | 18.09 | 18.92 | 4,327,835 | +0.14(+0.75%) |
Sep 27, 2024 | 18.34 | 18.80 | 17.89 | 18.78 | 4,495,969 | +0.86(+4.80%) |
Sep 26, 2024 | 18.84 | 18.95 | 17.53 | 17.92 | 5,326,383 | -0.38(-2.08%) |
Sep 25, 2024 | 17.68 | 18.31 | 17.64 | 18.30 | 2,445,957 | +0.38(+2.12%) |
Sep 24, 2024 | 17.88 | 18.33 | 17.23 | 17.92 | 5,453,043 | +0.58(+3.34%) |
Sep 23, 2024 | 16.38 | 17.34 | 16.27 | 17.34 | 4,498,854 | +1.52(+9.61%) |
Sep 20, 2024 | 16.27 | 16.57 | 15.49 | 15.82 | 4,161,650 | -0.75(-4.53%) |
Sep 19, 2024 | 15.32 | 16.62 | 15.10 | 16.57 | 5,229,756 | +2.11(+14.59%) |
Sep 18, 2024 | 14.81 | 15.53 | 14.42 | 14.46 | 3,651,216 | -0.10(-0.69%) |
Sep 17, 2024 | 14.75 | 15.39 | 14.39 | 14.56 | 2,775,005 | +0.14(+0.97%) |
Sep 16, 2024 | 14.74 | 14.83 | 14.00 | 14.42 | 2,543,099 | -0.47(-3.16%) |
Sep 13, 2024 | 14.60 | 15.19 | 14.40 | 14.89 | 3,662,322 | +0.06(+0.40%) |
Sep 12, 2024 | 14.16 | 15.05 | 14.08 | 14.83 | 5,439,690 | +0.19(+1.30%) |
Sep 11, 2024 | 14.16 | 14.66 | 13.20 | 14.64 | 5,074,646 | +0.25(+1.74%) |
Sep 10, 2024 | 13.65 | 14.42 | 13.48 | 14.39 | 4,780,487 | +1.18(+8.93%) |
Sep 09, 2024 | 13.18 | 13.61 | 12.90 | 13.21 | 4,648,558 | +0.67(+5.34%) |
Sep 06, 2024 | 15.46 | 15.54 | 12.52 | 12.54 | 6,657,702 | -2.58(-17.06%) |
Sep 05, 2024 | 14.32 | 15.71 | 14.13 | 15.12 | 7,433,487 | +1.36(+9.88%) |
Sep 04, 2024 | 12.72 | 14.10 | 12.72 | 13.76 | 4,489,766 | +1.04(+8.18%) |
Sep 03, 2024 | 13.28 | 13.84 | 12.59 | 12.72 | 5,276,237 | -0.43(-3.27%) |
Aug 30, 2024 | 12.52 | 13.20 | 12.33 | 13.15 | 4,500,909 | +0.92(+7.52%) |
Aug 29, 2024 | 12.66 | 13.26 | 12.20 | 12.23 | 4,604,831 | +0.07(+0.58%) |
Aug 28, 2024 | 12.68 | 12.91 | 11.80 | 12.16 | 4,516,311 | -0.45(-3.57%) |
Aug 27, 2024 | 13.08 | 13.39 | 12.33 | 12.61 | 3,398,218 | -0.50(-3.81%) |
Aug 26, 2024 | 13.81 | 13.81 | 12.83 | 13.11 | 3,105,157 | -0.91(-6.49%) |
Aug 23, 2024 | 13.32 | 14.16 | 13.29 | 14.02 | 3,339,061 | +1.16(+9.02%) |
Aug 22, 2024 | 14.59 | 14.69 | 12.82 | 12.86 | 2,856,606 | -1.63(-11.25%) |
Aug 21, 2024 | 14.42 | 14.68 | 13.94 | 14.49 | 2,476,257 | +0.26(+1.83%) |
Aug 20, 2024 | 14.71 | 15.13 | 14.03 | 14.23 | 3,460,398 | -0.21(-1.45%) |
Aug 19, 2024 | 13.73 | 14.47 | 13.36 | 14.44 | 3,958,967 | +0.80(+5.87%) |
Aug 16, 2024 | 13.00 | 14.09 | 12.97 | 13.64 | 4,449,120 | +0.27(+2.02%) |
Aug 15, 2024 | 12.32 | 13.59 | 12.32 | 13.37 | 4,443,737 | +1.49(+12.54%) |
Aug 14, 2024 | 12.64 | 12.73 | 11.56 | 11.88 | 4,163,703 | -0.81(-6.38%) |
Aug 13, 2024 | 11.59 | 12.75 | 11.43 | 12.69 | 4,040,713 | +1.22(+10.64%) |
Aug 12, 2024 | 11.62 | 11.63 | 11.16 | 11.47 | 3,562,780 | -0.31(-2.63%) |
Aug 09, 2024 | 11.44 | 11.89 | 11.23 | 11.78 | 3,147,454 | +0.09(+0.77%) |
Aug 08, 2024 | 11.33 | 11.87 | 10.90 | 11.69 | 5,429,829 | +0.83(+7.64%) |
Aug 07, 2024 | 11.96 | 12.25 | 10.84 | 10.86 | 6,926,100 | -1.03(-8.66%) |
Aug 06, 2024 | 11.94 | 12.19 | 10.99 | 11.89 | 6,014,318 | +0.15(+1.28%) |
Aug 05, 2024 | 10.00 | 12.33 | 9.650 | 11.74 | 9,301,851 | -1.09(-8.50%) |
Aug 02, 2024 | 13.75 | 13.92 | 12.59 | 12.83 | 7,920,375 | -1.21(-8.62%) |