Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 22.11 | 22.90 | 22.00 | 22.12 | 13,926 | -0.19(-0.85%) |
Oct 16, 2024 | 22.00 | 23.66 | 22.00 | 22.31 | 19,584 | +0.60(+2.76%) |
Oct 15, 2024 | 22.67 | 23.13 | 21.62 | 21.71 | 35,379 | -0.99(-4.36%) |
Oct 14, 2024 | 21.15 | 24.02 | 20.56 | 22.70 | 49,357 | +1.56(+7.38%) |
Oct 11, 2024 | 25.03 | 25.45 | 19.96 | 21.14 | 71,584 | -4.01(-15.94%) |
Oct 10, 2024 | 24.99 | 26.77 | 24.99 | 25.15 | 33,807 | -0.14(-0.55%) |
Oct 09, 2024 | 23.41 | 26.38 | 23.40 | 25.29 | 62,158 | +1.38(+5.77%) |
Oct 08, 2024 | 21.35 | 24.27 | 21.30 | 23.91 | 35,509 | +1.69(+7.61%) |
Oct 07, 2024 | 21.20 | 22.50 | 21.18 | 22.22 | 82,674 | +1.02(+4.81%) |
Oct 04, 2024 | 20.95 | 22.49 | 20.37 | 21.20 | 40,479 | +0.45(+2.17%) |
Oct 03, 2024 | 18.02 | 21.00 | 18.02 | 20.75 | 63,621 | +3.17(+18.03%) |
Oct 02, 2024 | 15.56 | 17.88 | 15.56 | 17.58 | 24,482 | +2.12(+13.71%) |
Oct 01, 2024 | 15.05 | 15.75 | 15.03 | 15.46 | 15,749 | +0.21(+1.38%) |
Sep 30, 2024 | 15.59 | 15.79 | 15.01 | 15.25 | 14,383 | +0.39(+2.62%) |
Sep 27, 2024 | 14.77 | 15.44 | 14.02 | 14.86 | 8,572 | -0.08(-0.54%) |
Sep 26, 2024 | 15.16 | 15.23 | 14.78 | 14.94 | 3,408 | -0.07(-0.47%) |
Sep 25, 2024 | 15.03 | 15.27 | 14.60 | 15.01 | 5,046 | -0.18(-1.18%) |
Sep 24, 2024 | 14.95 | 15.20 | 14.95 | 15.19 | 4,466 | +0.20(+1.33%) |
Sep 23, 2024 | 14.66 | 15.38 | 14.66 | 14.99 | 10,900 | +0.32(+2.18%) |
Sep 20, 2024 | 14.57 | 15.01 | 14.57 | 14.67 | 9,552 | -0.07(-0.51%) |
Sep 19, 2024 | 15.00 | 15.22 | 14.50 | 14.74 | 4,380 | -0.03(-0.17%) |
Sep 18, 2024 | 14.06 | 15.59 | 14.06 | 14.77 | 12,217 | +0.24(+1.65%) |
Sep 17, 2024 | 16.03 | 16.09 | 14.01 | 14.53 | 32,677 | -1.57(-9.75%) |
Sep 16, 2024 | 16.59 | 16.72 | 16.10 | 16.10 | 4,424 | -0.66(-3.94%) |
Sep 13, 2024 | 17.00 | 17.00 | 16.30 | 16.76 | 5,573 | -0.27(-1.59%) |
Sep 12, 2024 | 17.32 | 17.44 | 16.84 | 17.03 | 7,075 | -0.29(-1.67%) |
Sep 11, 2024 | 16.55 | 17.45 | 16.06 | 17.32 | 18,752 | +0.37(+2.18%) |
Sep 10, 2024 | 16.21 | 16.95 | 16.18 | 16.95 | 15,325 | +0.65(+3.99%) |
Sep 09, 2024 | 17.01 | 17.01 | 15.44 | 16.30 | 20,658 | -0.89(-5.18%) |
Sep 06, 2024 | 18.03 | 19.07 | 16.96 | 17.19 | 55,359 | -0.84(-4.66%) |
Sep 05, 2024 | 14.73 | 18.10 | 14.73 | 18.03 | 75,129 | +3.30(+22.40%) |
Sep 04, 2024 | 13.51 | 14.75 | 13.44 | 14.73 | 18,437 | +1.02(+7.44%) |
Sep 03, 2024 | 14.20 | 14.49 | 13.16 | 13.71 | 21,009 | +0.04(+0.29%) |
Aug 30, 2024 | 13.77 | 14.52 | 13.43 | 13.67 | 12,259 | -0.33(-2.36%) |
Aug 29, 2024 | 13.44 | 14.49 | 12.17 | 14.00 | 46,743 | +0.56(+4.17%) |
Aug 28, 2024 | 13.29 | 15.09 | 12.75 | 13.44 | 52,221 | +0.13(+0.98%) |
Aug 27, 2024 | 11.54 | 13.35 | 11.54 | 13.31 | 33,668 | +1.45(+12.23%) |
Aug 26, 2024 | 10.81 | 11.95 | 10.81 | 11.86 | 17,573 | +0.88(+8.01%) |
Aug 23, 2024 | 10.50 | 10.99 | 10.40 | 10.98 | 24,777 | +0.67(+6.50%) |
Aug 22, 2024 | 10.14 | 10.46 | 10.14 | 10.31 | 8,883 | +0.02(+0.19%) |
Aug 21, 2024 | 9.500 | 10.40 | 9.500 | 10.29 | 23,748 | +0.68(+7.08%) |
Aug 20, 2024 | 9.720 | 9.715 | 9.560 | 9.610 | 14,920 | +0.00(+0.00%) |
Aug 19, 2024 | 9.800 | 9.990 | 9.550 | 9.610 | 16,106 | -0.34(-3.42%) |
Aug 16, 2024 | 9.960 | 10.00 | 9.560 | 9.950 | 13,711 | +0.09(+0.91%) |
Aug 15, 2024 | 10.05 | 10.05 | 9.520 | 9.860 | 13,909 | -0.18(-1.79%) |
Aug 14, 2024 | 10.10 | 10.10 | 10.00 | 10.04 | 3,608 | +0.11(+1.11%) |
Aug 13, 2024 | 9.410 | 10.24 | 9.310 | 9.930 | 17,704 | +0.27(+2.80%) |
Aug 12, 2024 | 9.300 | 9.760 | 9.300 | 9.660 | 13,144 | +0.24(+2.55%) |
Aug 09, 2024 | 9.100 | 9.515 | 8.811 | 9.420 | 12,653 | +0.12(+1.29%) |
Aug 08, 2024 | 9.220 | 9.380 | 9.043 | 9.300 | 9,882 | +0.20(+2.20%) |
Aug 07, 2024 | 9.550 | 9.550 | 9.000 | 9.100 | 13,527 | -0.51(-5.31%) |
Aug 06, 2024 | 9.550 | 9.885 | 9.550 | 9.610 | 7,568 | -0.04(-0.41%) |
Aug 05, 2024 | 9.640 | 9.650 | 9.150 | 9.650 | 6,903 | -0.35(-3.50%) |
Aug 02, 2024 | 10.01 | 10.01 | 9.750 | 10.00 | 7,226 | -0.05(-0.50%) |