Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.99 | 18.99 | 17.14 | 17.14 | 1,391 | -1.62(-8.61%) |
Sep 26, 2024 | 17.44 | 18.76 | 17.44 | 18.76 | 1,868 | +2.31(+14.06%) |
Sep 25, 2024 | 18.00 | 18.00 | 16.45 | 16.45 | 1,503 | -1.34(-7.55%) |
Sep 24, 2024 | 16.15 | 17.79 | 15.60 | 17.79 | 1,750 | +2.68(+17.73%) |
Sep 23, 2024 | 15.11 | 16.68 | 15.11 | 15.11 | 2,033 | +0.07(+0.49%) |
Sep 20, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 1,571 | +0.05(+0.31%) |
Sep 19, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 1,535 | -0.18(-1.19%) |
Sep 18, 2024 | 14.65 | 15.17 | 14.65 | 15.17 | 2,046 | +0.48(+3.25%) |
Sep 17, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 981 | +0.96(+6.96%) |
Sep 16, 2024 | 16.10 | 16.10 | 13.74 | 13.74 | 3,479 | -3.55(-20.55%) |
Sep 13, 2024 | 14.93 | 17.29 | 14.93 | 17.29 | 14,431 | +0.78(+4.71%) |
Sep 12, 2024 | 14.80 | 16.51 | 14.80 | 16.51 | 4,748 | +0.33(+2.05%) |
Sep 11, 2024 | 14.87 | 16.18 | 14.87 | 16.18 | 3,947 | -0.01(-0.09%) |
Sep 10, 2024 | 14.50 | 16.20 | 14.50 | 16.20 | 3,738 | +1.09(+7.20%) |
Sep 09, 2024 | 15.16 | 17.19 | 15.11 | 15.11 | 8,856 | +0.23(+1.55%) |
Sep 06, 2024 | 16.80 | 16.80 | 14.88 | 14.88 | 2,791 | +0.89(+6.36%) |
Sep 05, 2024 | 13.92 | 16.02 | 13.92 | 13.99 | 3,309 | -1.53(-9.88%) |
Sep 04, 2024 | 14.35 | 17.09 | 14.35 | 15.52 | 2,331 | +0.68(+4.61%) |
Sep 03, 2024 | 15.92 | 16.57 | 14.84 | 14.84 | 2,737 | -1.43(-8.78%) |
Aug 30, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 1,540 | +0.00(+0.02%) |
Aug 29, 2024 | 16.22 | 17.73 | 16.22 | 16.26 | 1,906 | -1.34(-7.62%) |
Aug 28, 2024 | 16.29 | 17.60 | 16.29 | 17.60 | 805 | -0.17(-0.97%) |
Aug 27, 2024 | 16.38 | 17.78 | 16.38 | 17.78 | 1,154 | +0.38(+2.21%) |
Aug 26, 2024 | 17.39 | 17.39 | 16.27 | 17.39 | 1,594 | -0.82(-4.48%) |
Aug 23, 2024 | 16.45 | 18.21 | 16.45 | 18.21 | 837 | +1.94(+11.91%) |
Aug 22, 2024 | 19.28 | 19.28 | 16.27 | 16.27 | 559 | -2.33(-12.53%) |
Aug 21, 2024 | 16.80 | 18.60 | 16.80 | 18.60 | 1,400 | -0.41(-2.18%) |
Aug 19, 2024 | 19.01 | 858 | +0.12(+0.66%) | |||
Aug 16, 2024 | 16.55 | 18.89 | 16.55 | 18.89 | 1,483 | +2.16(+12.91%) |
Aug 15, 2024 | 16.73 | 18.92 | 16.73 | 16.73 | 2,152 | -1.63(-8.90%) |
Aug 14, 2024 | 16.07 | 18.36 | 16.07 | 18.36 | 1,113 | +0.82(+4.65%) |
Aug 13, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 603 | -0.08(-0.45%) |
Aug 12, 2024 | 19.19 | 19.23 | 17.56 | 17.63 | 1,783 | +0.00(+0.02%) |
Aug 09, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 678 | -1.58(-8.25%) |
Aug 08, 2024 | 17.55 | 19.21 | 17.55 | 19.21 | 1,791 | +0.58(+3.14%) |
Aug 07, 2024 | 18.62 | 18.62 | 17.19 | 18.62 | 4,573 | +0.11(+0.61%) |
Aug 06, 2024 | 18.47 | 18.51 | 17.10 | 18.51 | 1,559 | -0.35(-1.85%) |
Aug 05, 2024 | 17.47 | 18.94 | 17.47 | 18.86 | 1,379 | -0.70(-3.56%) |
Aug 02, 2024 | 19.24 | 19.56 | 17.63 | 19.56 | 2,133 | +0.24(+1.24%) |
Aug 01, 2024 | 19.32 | 19.32 | 17.65 | 19.32 | 1,927 | -0.39(-1.99%) |
Jul 31, 2024 | 17.87 | 19.71 | 17.87 | 19.71 | 717 | +2.07(+11.72%) |
Jul 30, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 652 | -1.51(-7.90%) |
Jul 29, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 2,444 | +2.05(+12.01%) |
Jul 26, 2024 | 19.41 | 19.41 | 17.10 | 17.10 | 1,717 | -0.92(-5.09%) |
Jul 25, 2024 | 18.02 | 19.87 | 18.02 | 18.02 | 1,095 | +0.14(+0.77%) |
Jul 24, 2024 | 18.14 | 18.14 | 17.88 | 17.88 | 868 | -1.31(-6.82%) |
Jul 23, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 622 | -0.58(-2.94%) |
Jul 22, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 1,365 | +2.15(+12.20%) |
Jul 19, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 543 | -0.08(-0.44%) |
Jul 18, 2024 | 17.70 | 19.49 | 17.70 | 17.70 | 2,209 | -0.55(-3.04%) |
Jul 17, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 574 | +0.19(+1.06%) |
Jul 16, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 38,971 | -0.11(-0.62%) |
Jul 15, 2024 | 19.14 | 19.40 | 18.12 | 18.17 | 3,513 | +0.16(+0.91%) |
Jul 12, 2024 | 19.32 | 19.32 | 18.01 | 18.01 | 2,019 | -0.29(-1.60%) |
Jul 11, 2024 | 19.30 | 19.30 | 17.65 | 18.30 | 2,491 | +0.44(+2.45%) |
Jul 10, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 23,729 | -0.23(-1.26%) |
Jul 09, 2024 | 18.90 | 18.90 | 18.09 | 18.09 | 5,700 | -0.17(-0.94%) |
Jul 08, 2024 | 19.10 | 19.38 | 18.26 | 18.26 | 3,503 | -0.95(-4.95%) |
Jul 05, 2024 | 19.21 | 19.21 | 17.71 | 19.21 | 1,962 | -0.25(-1.30%) |
Jul 03, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 915 | +0.41(+2.15%) |
Jul 02, 2024 | 18.10 | 19.06 | 18.03 | 19.06 | 3,285 | -0.37(-1.92%) |