Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.10 | 25.10 | 24.04 | 24.24 | 146,301 | -0.69(-2.77%) |
Oct 17, 2024 | 24.50 | 25.29 | 24.49 | 24.93 | 153,699 | +0.43(+1.76%) |
Oct 16, 2024 | 24.90 | 24.90 | 23.54 | 24.50 | 161,112 | +0.15(+0.62%) |
Oct 15, 2024 | 23.55 | 25.25 | 23.00 | 24.35 | 308,321 | +0.86(+3.66%) |
Oct 14, 2024 | 22.55 | 24.25 | 21.95 | 23.49 | 270,698 | +1.58(+7.21%) |
Oct 11, 2024 | 20.27 | 22.41 | 19.07 | 21.91 | 196,366 | +1.89(+9.44%) |
Oct 10, 2024 | 22.40 | 22.40 | 19.25 | 20.02 | 173,010 | -1.88(-8.57%) |
Oct 09, 2024 | 23.20 | 23.20 | 21.25 | 21.90 | 175,115 | -1.25(-5.42%) |
Oct 08, 2024 | 22.55 | 23.15 | 22.45 | 23.15 | 114,702 | +0.65(+2.89%) |
Oct 07, 2024 | 21.25 | 22.65 | 21.09 | 22.50 | 214,580 | +1.45(+6.89%) |
Oct 04, 2024 | 20.75 | 21.10 | 20.45 | 21.05 | 100,284 | +0.40(+1.94%) |
Oct 03, 2024 | 20.70 | 20.75 | 20.00 | 20.65 | 68,043 | +0.15(+0.73%) |
Oct 02, 2024 | 20.94 | 20.94 | 18.91 | 20.50 | 121,176 | -0.25(-1.20%) |
Oct 01, 2024 | 20.55 | 20.80 | 20.20 | 20.75 | 124,951 | +0.20(+0.97%) |
Sep 30, 2024 | 20.48 | 20.82 | 20.11 | 20.55 | 206,543 | +0.75(+3.79%) |
Sep 27, 2024 | 19.70 | 20.25 | 19.60 | 19.80 | 74,093 | +0.37(+1.89%) |
Sep 26, 2024 | 19.79 | 19.95 | 18.86 | 19.43 | 82,798 | -0.47(-2.34%) |
Sep 25, 2024 | 20.06 | 20.25 | 19.70 | 19.90 | 63,268 | -0.04(-0.18%) |
Sep 24, 2024 | 19.65 | 20.25 | 19.52 | 19.93 | 204,089 | +0.31(+1.58%) |
Sep 23, 2024 | 17.91 | 19.65 | 17.91 | 19.62 | 223,458 | +1.77(+9.88%) |
Sep 20, 2024 | 17.60 | 18.39 | 17.25 | 17.86 | 85,688 | +0.41(+2.35%) |
Sep 19, 2024 | 17.30 | 17.75 | 17.18 | 17.45 | 95,527 | +0.19(+1.10%) |
Sep 18, 2024 | 17.58 | 17.58 | 17.09 | 17.26 | 49,180 | -0.09(-0.52%) |
Sep 17, 2024 | 17.28 | 17.70 | 17.05 | 17.35 | 67,195 | +0.34(+2.00%) |
Sep 16, 2024 | 17.18 | 17.78 | 17.01 | 17.01 | 64,129 | -0.19(-1.10%) |
Sep 13, 2024 | 17.49 | 17.79 | 17.10 | 17.20 | 60,730 | -0.29(-1.66%) |
Sep 12, 2024 | 18.31 | 18.80 | 17.24 | 17.49 | 95,807 | -1.31(-6.97%) |
Sep 11, 2024 | 18.00 | 18.80 | 17.19 | 18.80 | 71,328 | -0.10(-0.53%) |
Sep 10, 2024 | 17.21 | 18.90 | 17.21 | 18.90 | 56,527 | +1.63(+9.44%) |
Sep 09, 2024 | 18.65 | 19.25 | 16.92 | 17.27 | 169,149 | -1.59(-8.43%) |
Sep 06, 2024 | 19.70 | 19.70 | 18.40 | 18.86 | 56,784 | -0.50(-2.58%) |
Sep 05, 2024 | 19.70 | 19.80 | 17.50 | 19.36 | 149,400 | -0.20(-1.02%) |
Sep 04, 2024 | 19.35 | 19.75 | 19.35 | 19.56 | 76,865 | +0.16(+0.82%) |
Sep 03, 2024 | 19.45 | 20.25 | 19.29 | 19.40 | 129,020 | +0.03(+0.15%) |
Aug 30, 2024 | 19.40 | 20.00 | 19.10 | 19.37 | 70,803 | +0.06(+0.31%) |
Aug 29, 2024 | 18.99 | 19.75 | 18.99 | 19.31 | 149,920 | +0.30(+1.58%) |
Aug 28, 2024 | 20.00 | 20.00 | 18.45 | 19.01 | 127,406 | -0.95(-4.76%) |
Aug 27, 2024 | 20.50 | 20.50 | 19.52 | 19.96 | 192,697 | -0.79(-3.81%) |
Aug 26, 2024 | 18.20 | 20.90 | 17.99 | 20.75 | 351,325 | +2.79(+15.53%) |
Aug 23, 2024 | 17.35 | 18.31 | 17.35 | 17.96 | 224,692 | +0.82(+4.78%) |
Aug 22, 2024 | 17.40 | 17.65 | 16.80 | 17.14 | 126,338 | -0.18(-1.04%) |
Aug 21, 2024 | 17.46 | 17.64 | 16.70 | 17.32 | 155,443 | -0.08(-0.46%) |
Aug 20, 2024 | 17.24 | 17.55 | 15.55 | 17.40 | 228,550 | +0.19(+1.10%) |
Aug 19, 2024 | 17.26 | 17.50 | 15.25 | 17.21 | 327,385 | -0.05(-0.29%) |
Aug 16, 2024 | 14.65 | 17.64 | 14.26 | 17.26 | 298,773 | +2.74(+18.83%) |
Aug 15, 2024 | 12.95 | 14.79 | 12.66 | 14.53 | 323,835 | +1.99(+15.83%) |
Aug 14, 2024 | 11.70 | 12.99 | 11.65 | 12.54 | 222,865 | +0.99(+8.57%) |
Aug 13, 2024 | 12.40 | 12.69 | 10.76 | 11.55 | 249,414 | -0.86(-6.93%) |
Aug 12, 2024 | 11.85 | 13.17 | 11.50 | 12.41 | 101,263 | +1.21(+10.80%) |
Aug 09, 2024 | 12.50 | 12.50 | 10.20 | 11.20 | 165,227 | -1.55(-12.16%) |
Aug 08, 2024 | 13.99 | 14.21 | 12.26 | 12.75 | 114,554 | -1.22(-8.73%) |
Aug 07, 2024 | 13.23 | 14.87 | 13.21 | 13.97 | 251,545 | +0.97(+7.46%) |
Aug 06, 2024 | 11.80 | 13.33 | 11.80 | 13.00 | 105,978 | +1.75(+15.56%) |
Aug 05, 2024 | 9.600 | 12.48 | 9.010 | 11.25 | 223,342 | +0.50(+4.65%) |
Aug 02, 2024 | 12.00 | 12.25 | 9.587 | 10.75 | 198,140 | -1.40(-11.52%) |