Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 18.03 | 20.14 | 17.79 | 18.98 | 753,973 | +1.43(+8.15%) |
Sep 16, 2024 | 18.69 | 18.74 | 16.87 | 17.55 | 696,239 | -1.14(-6.10%) |
Sep 13, 2024 | 15.56 | 18.93 | 15.56 | 18.69 | 1,155,487 | +3.54(+23.37%) |
Sep 12, 2024 | 14.53 | 15.16 | 14.05 | 15.15 | 369,696 | +0.65(+4.48%) |
Sep 11, 2024 | 14.31 | 14.61 | 13.69 | 14.50 | 288,312 | +0.18(+1.26%) |
Sep 10, 2024 | 14.08 | 14.34 | 13.73 | 14.32 | 234,880 | +0.19(+1.34%) |
Sep 09, 2024 | 14.05 | 14.57 | 13.79 | 14.13 | 235,994 | +0.10(+0.71%) |
Sep 06, 2024 | 14.25 | 14.58 | 13.90 | 14.03 | 427,772 | -0.20(-1.41%) |
Sep 05, 2024 | 14.31 | 14.55 | 14.05 | 14.23 | 207,641 | +0.09(+0.64%) |
Sep 04, 2024 | 14.04 | 14.43 | 13.77 | 14.14 | 209,596 | -0.12(-0.84%) |
Sep 03, 2024 | 14.88 | 15.16 | 14.00 | 14.26 | 403,131 | -0.95(-6.25%) |
Aug 30, 2024 | 14.94 | 15.24 | 14.66 | 15.21 | 210,376 | +0.26(+1.74%) |
Aug 29, 2024 | 14.79 | 15.57 | 14.35 | 14.95 | 299,989 | +0.20(+1.36%) |
Aug 28, 2024 | 14.82 | 15.06 | 14.55 | 14.75 | 266,802 | -0.24(-1.60%) |
Aug 27, 2024 | 14.87 | 15.17 | 14.65 | 14.99 | 302,707 | -0.07(-0.46%) |
Aug 26, 2024 | 14.41 | 15.42 | 14.07 | 15.06 | 397,337 | +0.71(+4.95%) |
Aug 23, 2024 | 13.54 | 14.75 | 13.23 | 14.35 | 548,525 | +0.98(+7.37%) |
Aug 22, 2024 | 13.80 | 13.80 | 13.21 | 13.37 | 301,460 | -0.39(-2.87%) |
Aug 21, 2024 | 13.71 | 14.00 | 13.33 | 13.76 | 326,354 | +0.19(+1.40%) |
Aug 20, 2024 | 13.26 | 13.71 | 12.78 | 13.57 | 260,069 | +0.31(+2.34%) |
Aug 19, 2024 | 12.79 | 13.66 | 12.76 | 13.26 | 372,276 | +0.38(+2.95%) |
Aug 16, 2024 | 12.15 | 12.95 | 12.15 | 12.88 | 313,161 | +0.71(+5.83%) |
Aug 15, 2024 | 12.39 | 12.73 | 12.14 | 12.17 | 240,647 | +0.19(+1.59%) |
Aug 14, 2024 | 13.05 | 13.17 | 11.93 | 11.98 | 315,584 | -0.93(-7.20%) |
Aug 13, 2024 | 11.97 | 12.99 | 11.97 | 12.91 | 451,857 | +1.04(+8.76%) |
Aug 12, 2024 | 12.23 | 12.30 | 11.61 | 11.87 | 284,432 | -0.38(-3.10%) |
Aug 09, 2024 | 12.44 | 13.04 | 12.08 | 12.25 | 513,556 | +0.51(+4.34%) |
Aug 08, 2024 | 11.47 | 11.83 | 11.23 | 11.74 | 235,815 | +0.35(+3.07%) |
Aug 07, 2024 | 12.29 | 12.56 | 11.06 | 11.39 | 662,655 | -0.81(-6.68%) |
Aug 06, 2024 | 12.04 | 12.70 | 11.38 | 12.21 | 447,316 | +0.05(+0.45%) |
Aug 05, 2024 | 10.91 | 12.61 | 10.62 | 12.15 | 747,816 | +0.05(+0.41%) |
Aug 02, 2024 | 13.19 | 13.25 | 11.52 | 12.10 | 885,675 | -2.05(-14.49%) |
Aug 01, 2024 | 12.00 | 14.30 | 11.83 | 14.15 | 1,520,764 | +2.35(+19.92%) |
Jul 31, 2024 | 11.53 | 12.72 | 11.12 | 11.80 | 1,316,220 | +0.40(+3.51%) |
Jul 30, 2024 | 10.92 | 11.52 | 10.71 | 11.40 | 493,790 | +0.62(+5.75%) |
Jul 29, 2024 | 10.77 | 10.91 | 10.42 | 10.78 | 312,238 | +0.05(+0.47%) |
Jul 26, 2024 | 10.75 | 11.07 | 10.45 | 10.73 | 341,101 | +0.32(+3.07%) |
Jul 25, 2024 | 9.720 | 10.62 | 9.670 | 10.41 | 381,341 | +0.67(+6.88%) |
Jul 24, 2024 | 10.19 | 10.53 | 9.550 | 9.740 | 339,421 | -0.53(-5.16%) |
Jul 23, 2024 | 10.06 | 10.38 | 10.00 | 10.27 | 274,637 | +0.16(+1.58%) |
Jul 22, 2024 | 10.24 | 10.24 | 9.590 | 10.11 | 470,012 | +0.03(+0.30%) |
Jul 19, 2024 | 10.27 | 10.49 | 9.950 | 10.08 | 420,148 | -0.18(-1.71%) |
Jul 18, 2024 | 10.88 | 11.33 | 9.950 | 10.26 | 699,688 | -0.66(-6.09%) |
Jul 17, 2024 | 10.06 | 10.95 | 10.03 | 10.92 | 639,417 | +0.64(+6.23%) |
Jul 16, 2024 | 8.790 | 10.39 | 8.790 | 10.28 | 1,124,815 | +1.65(+19.12%) |
Jul 15, 2024 | 9.300 | 9.310 | 8.450 | 8.630 | 783,032 | -0.70(-7.50%) |
Jul 12, 2024 | 9.670 | 10.14 | 9.090 | 9.330 | 1,091,834 | -0.11(-1.17%) |
Jul 11, 2024 | 9.090 | 9.519 | 8.970 | 9.440 | 872,724 | +0.51(+5.71%) |
Jul 10, 2024 | 8.840 | 9.005 | 8.500 | 8.930 | 604,241 | +0.12(+1.42%) |
Jul 09, 2024 | 8.650 | 8.885 | 8.130 | 8.805 | 869,974 | -0.31(-3.45%) |
Jul 08, 2024 | 8.760 | 9.175 | 8.661 | 9.120 | 779,730 | +0.48(+5.56%) |
Jul 05, 2024 | 9.300 | 9.400 | 8.430 | 8.640 | 590,232 | -0.68(-7.30%) |
Jul 03, 2024 | 9.330 | 9.790 | 9.150 | 9.320 | 526,650 | +0.10(+1.08%) |
Jul 02, 2024 | 8.960 | 9.245 | 8.840 | 9.220 | 457,662 | +0.20(+2.22%) |