Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 15.35 | 15.47 | 15.00 | 15.25 | 249,236 | -0.16(-1.04%) |
Oct 29, 2024 | 14.41 | 15.47 | 14.10 | 15.41 | 484,943 | +0.48(+3.22%) |
Oct 28, 2024 | 15.49 | 15.75 | 14.81 | 14.93 | 313,689 | -0.50(-3.24%) |
Oct 25, 2024 | 14.74 | 15.48 | 14.60 | 15.43 | 242,898 | +0.91(+6.27%) |
Oct 24, 2024 | 15.29 | 15.41 | 14.41 | 14.52 | 345,181 | -0.71(-4.66%) |
Oct 23, 2024 | 15.30 | 15.60 | 14.81 | 15.23 | 273,664 | -0.30(-1.93%) |
Oct 22, 2024 | 16.45 | 16.49 | 15.32 | 15.53 | 444,607 | -0.65(-4.02%) |
Oct 21, 2024 | 16.65 | 16.75 | 15.87 | 16.18 | 558,323 | -0.43(-2.59%) |
Oct 18, 2024 | 15.75 | 16.84 | 15.50 | 16.61 | 505,255 | +1.36(+8.92%) |
Oct 17, 2024 | 15.83 | 15.94 | 15.16 | 15.25 | 348,176 | -0.51(-3.24%) |
Oct 16, 2024 | 15.25 | 15.80 | 15.07 | 15.76 | 373,551 | +0.66(+4.37%) |
Oct 15, 2024 | 14.90 | 15.24 | 14.24 | 15.10 | 527,173 | +0.16(+1.07%) |
Oct 14, 2024 | 14.56 | 15.59 | 13.96 | 14.94 | 895,554 | +0.98(+7.02%) |
Oct 11, 2024 | 13.71 | 14.50 | 13.51 | 13.96 | 581,247 | -0.04(-0.29%) |
Oct 10, 2024 | 14.60 | 14.99 | 13.50 | 14.00 | 1,055,250 | -0.41(-2.85%) |
Oct 09, 2024 | 15.90 | 15.90 | 13.10 | 14.41 | 2,665,580 | -2.76(-16.07%) |
Oct 08, 2024 | 17.78 | 18.87 | 17.00 | 17.17 | 823,632 | -0.42(-2.39%) |
Oct 07, 2024 | 19.25 | 19.42 | 17.51 | 17.59 | 741,574 | -1.36(-7.18%) |
Oct 04, 2024 | 17.91 | 19.09 | 17.58 | 18.95 | 1,110,497 | +1.63(+9.41%) |
Oct 03, 2024 | 16.43 | 17.33 | 16.23 | 17.32 | 445,039 | +0.77(+4.65%) |
Oct 02, 2024 | 17.00 | 17.35 | 16.43 | 16.55 | 300,177 | -0.54(-3.16%) |
Oct 01, 2024 | 17.00 | 17.25 | 16.45 | 17.09 | 365,819 | +0.12(+0.71%) |
Sep 30, 2024 | 17.63 | 18.03 | 16.81 | 16.97 | 856,878 | -0.66(-3.74%) |
Sep 27, 2024 | 16.85 | 17.77 | 16.29 | 17.63 | 482,225 | +0.90(+5.38%) |
Sep 26, 2024 | 18.05 | 18.46 | 16.70 | 16.73 | 539,979 | -1.29(-7.16%) |
Sep 25, 2024 | 18.46 | 19.13 | 17.71 | 18.02 | 641,492 | -0.28(-1.53%) |
Sep 24, 2024 | 17.25 | 18.44 | 17.00 | 18.30 | 795,880 | +1.53(+9.12%) |
Sep 23, 2024 | 17.24 | 17.43 | 16.62 | 16.77 | 389,914 | -0.23(-1.35%) |
Sep 20, 2024 | 15.10 | 17.44 | 15.10 | 17.00 | 851,958 | +1.93(+12.81%) |
Sep 19, 2024 | 17.11 | 17.18 | 14.69 | 15.07 | 917,526 | -1.55(-9.33%) |
Sep 18, 2024 | 15.72 | 17.25 | 15.69 | 16.62 | 982,848 | +0.90(+5.73%) |
Sep 17, 2024 | 16.00 | 16.24 | 15.41 | 15.72 | 273,860 | -0.18(-1.13%) |
Sep 16, 2024 | 16.00 | 16.28 | 15.52 | 15.90 | 266,183 | -0.05(-0.31%) |
Sep 13, 2024 | 16.67 | 16.67 | 15.30 | 15.95 | 584,795 | -0.47(-2.86%) |
Sep 12, 2024 | 14.60 | 17.00 | 14.60 | 16.42 | 1,147,123 | +1.98(+13.71%) |
Sep 11, 2024 | 14.51 | 14.74 | 14.01 | 14.44 | 209,143 | -0.07(-0.48%) |
Sep 10, 2024 | 15.03 | 15.10 | 14.18 | 14.51 | 215,094 | -0.48(-3.20%) |
Sep 09, 2024 | 14.50 | 15.25 | 14.12 | 14.99 | 447,336 | +0.64(+4.46%) |
Sep 06, 2024 | 15.07 | 15.21 | 13.66 | 14.35 | 562,448 | -0.75(-4.97%) |
Sep 05, 2024 | 14.82 | 15.49 | 14.39 | 15.10 | 1,010,149 | +0.25(+1.68%) |
Sep 04, 2024 | 11.60 | 14.97 | 11.53 | 14.85 | 1,851,073 | +4.10(+38.14%) |
Sep 03, 2024 | 11.49 | 11.49 | 10.66 | 10.75 | 166,630 | -0.84(-7.25%) |
Aug 30, 2024 | 11.62 | 11.62 | 11.37 | 11.59 | 144,948 | +0.11(+0.96%) |
Aug 29, 2024 | 11.29 | 11.79 | 11.29 | 11.48 | 143,546 | +0.26(+2.32%) |
Aug 28, 2024 | 11.20 | 11.47 | 11.01 | 11.22 | 246,101 | +0.28(+2.56%) |
Aug 27, 2024 | 11.02 | 11.15 | 10.85 | 10.94 | 91,354 | -0.13(-1.17%) |
Aug 26, 2024 | 11.10 | 11.27 | 10.82 | 11.07 | 157,565 | +0.00(+0.00%) |
Aug 23, 2024 | 11.10 | 11.36 | 10.90 | 11.07 | 138,839 | +0.07(+0.64%) |
Aug 22, 2024 | 10.91 | 11.01 | 10.55 | 11.00 | 116,707 | +0.09(+0.82%) |
Aug 21, 2024 | 10.52 | 11.03 | 10.52 | 10.91 | 167,909 | +0.41(+3.90%) |
Aug 20, 2024 | 10.69 | 10.77 | 10.26 | 10.50 | 118,237 | -0.15(-1.41%) |
Aug 19, 2024 | 10.54 | 10.66 | 10.32 | 10.65 | 98,450 | +0.12(+1.14%) |
Aug 16, 2024 | 10.61 | 10.65 | 10.41 | 10.53 | 95,703 | -0.07(-0.66%) |
Aug 15, 2024 | 10.72 | 10.85 | 10.53 | 10.60 | 111,500 | +0.03(+0.28%) |
Aug 14, 2024 | 10.23 | 10.65 | 10.23 | 10.57 | 187,048 | +0.26(+2.52%) |
Aug 13, 2024 | 9.940 | 10.42 | 9.920 | 10.31 | 207,876 | +0.41(+4.14%) |
Aug 12, 2024 | 10.10 | 10.38 | 9.780 | 9.900 | 158,153 | -0.16(-1.59%) |
Aug 09, 2024 | 10.09 | 10.58 | 9.870 | 10.06 | 188,942 | -0.09(-0.89%) |
Aug 08, 2024 | 9.030 | 10.17 | 8.950 | 10.15 | 329,198 | +1.12(+12.40%) |
Aug 07, 2024 | 8.420 | 9.180 | 8.420 | 9.030 | 263,161 | +0.78(+9.45%) |
Aug 06, 2024 | 8.330 | 8.400 | 8.085 | 8.250 | 176,261 | -0.05(-0.60%) |
Aug 05, 2024 | 8.300 | 8.670 | 7.790 | 8.300 | 332,461 | -0.19(-2.24%) |
Aug 02, 2024 | 8.800 | 8.830 | 8.410 | 8.490 | 214,651 | -0.61(-6.70%) |