Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.56 | 20.03 | 18.04 | 19.50 | 40,164 | +1.00(+5.41%) |
Sep 26, 2024 | 18.66 | 19.02 | 17.51 | 18.50 | 93,887 | -0.17(-0.91%) |
Sep 25, 2024 | 19.41 | 19.88 | 18.61 | 18.67 | 107,530 | -1.33(-6.65%) |
Sep 24, 2024 | 22.44 | 23.05 | 19.55 | 20.00 | 106,551 | -2.43(-10.81%) |
Sep 23, 2024 | 24.50 | 24.75 | 21.76 | 22.43 | 43,385 | -2.07(-8.47%) |
Sep 20, 2024 | 25.02 | 25.86 | 24.00 | 24.50 | 56,868 | -0.67(-2.66%) |
Sep 19, 2024 | 25.50 | 25.80 | 24.43 | 25.17 | 94,388 | +0.31(+1.25%) |
Sep 18, 2024 | 26.09 | 26.15 | 24.50 | 24.86 | 77,524 | -0.19(-0.76%) |
Sep 17, 2024 | 25.00 | 25.80 | 24.50 | 25.05 | 42,893 | +0.05(+0.20%) |
Sep 16, 2024 | 25.90 | 25.90 | 24.07 | 25.00 | 40,640 | -0.19(-0.75%) |
Sep 13, 2024 | 22.71 | 26.40 | 22.69 | 25.19 | 104,574 | +2.57(+11.36%) |
Sep 12, 2024 | 22.73 | 23.54 | 22.62 | 22.62 | 24,290 | -0.52(-2.25%) |
Sep 11, 2024 | 20.50 | 23.22 | 20.50 | 23.14 | 46,042 | +2.05(+9.72%) |
Sep 10, 2024 | 20.85 | 21.16 | 20.26 | 21.09 | 26,311 | +0.24(+1.15%) |
Sep 09, 2024 | 21.57 | 21.57 | 20.70 | 20.85 | 39,135 | -0.53(-2.48%) |
Sep 06, 2024 | 22.05 | 23.00 | 20.93 | 21.38 | 32,288 | -0.65(-2.95%) |
Sep 05, 2024 | 23.50 | 24.49 | 21.75 | 22.03 | 39,591 | -1.16(-5.00%) |
Sep 04, 2024 | 21.17 | 23.36 | 21.00 | 23.19 | 64,688 | +2.02(+9.54%) |
Sep 03, 2024 | 21.13 | 22.01 | 21.13 | 21.17 | 24,814 | -0.22(-1.03%) |
Aug 30, 2024 | 21.70 | 22.22 | 21.11 | 21.39 | 36,327 | -0.47(-2.15%) |
Aug 29, 2024 | 21.24 | 22.69 | 20.65 | 21.86 | 42,318 | +0.51(+2.39%) |
Aug 28, 2024 | 23.21 | 23.21 | 18.29 | 21.35 | 132,905 | -2.16(-9.19%) |
Aug 27, 2024 | 24.00 | 26.18 | 22.19 | 23.51 | 83,912 | -0.68(-2.81%) |
Aug 26, 2024 | 21.63 | 26.75 | 20.60 | 24.19 | 160,257 | +2.56(+11.84%) |
Aug 23, 2024 | 23.45 | 24.90 | 20.91 | 21.63 | 94,650 | +0.12(+0.56%) |
Aug 22, 2024 | 20.14 | 24.88 | 20.14 | 21.51 | 146,518 | +1.01(+4.93%) |
Aug 21, 2024 | 21.46 | 21.80 | 17.20 | 20.50 | 121,828 | -0.13(-0.63%) |
Aug 20, 2024 | 17.71 | 22.31 | 16.92 | 20.63 | 127,608 | +2.92(+16.49%) |
Aug 19, 2024 | 15.25 | 17.94 | 15.25 | 17.71 | 125,565 | +2.46(+16.13%) |
Aug 16, 2024 | 13.55 | 15.25 | 13.06 | 15.25 | 114,279 | +2.19(+16.77%) |
Aug 15, 2024 | 13.36 | 13.37 | 12.73 | 13.06 | 35,411 | +0.10(+0.77%) |
Aug 14, 2024 | 12.91 | 13.80 | 12.51 | 12.96 | 81,686 | +0.22(+1.73%) |
Aug 13, 2024 | 12.85 | 14.00 | 11.82 | 12.74 | 214,607 | +0.14(+1.11%) |
Aug 12, 2024 | 10.49 | 14.90 | 10.45 | 12.60 | 519,426 | +2.50(+24.75%) |
Aug 09, 2024 | 8.250 | 10.31 | 8.250 | 10.10 | 63,186 | +2.20(+27.85%) |
Aug 08, 2024 | 7.830 | 8.120 | 7.660 | 7.900 | 65,241 | +0.07(+0.89%) |
Aug 07, 2024 | 7.200 | 7.990 | 7.200 | 7.830 | 44,547 | +0.67(+9.36%) |
Aug 06, 2024 | 7.000 | 7.464 | 6.979 | 7.160 | 6,690 | +0.16(+2.29%) |
Aug 05, 2024 | 6.500 | 7.000 | 6.453 | 7.000 | 18,840 | -0.21(-2.91%) |
Aug 02, 2024 | 7.450 | 8.090 | 7.060 | 7.210 | 17,408 | -0.56(-7.21%) |
Aug 01, 2024 | 7.960 | 8.450 | 7.500 | 7.770 | 10,841 | -0.19(-2.33%) |
Jul 31, 2024 | 8.620 | 8.831 | 7.776 | 7.955 | 34,495 | -0.52(-6.14%) |
Jul 30, 2024 | 8.740 | 9.260 | 8.339 | 8.475 | 79,529 | +0.07(+0.80%) |
Jul 29, 2024 | 8.080 | 8.620 | 7.939 | 8.408 | 54,529 | +0.57(+7.24%) |
Jul 26, 2024 | 7.800 | 8.030 | 7.600 | 7.840 | 22,928 | +0.39(+5.23%) |
Jul 25, 2024 | 7.640 | 8.070 | 7.450 | 7.450 | 31,195 | -0.01(-0.08%) |
Jul 24, 2024 | 7.520 | 7.655 | 7.280 | 7.456 | 25,276 | -0.05(-0.72%) |
Jul 23, 2024 | 7.210 | 7.530 | 6.755 | 7.510 | 18,208 | +0.51(+7.36%) |
Jul 22, 2024 | 6.740 | 7.800 | 6.680 | 6.995 | 68,324 | +0.18(+2.64%) |
Jul 19, 2024 | 7.000 | 7.178 | 6.730 | 6.815 | 38,522 | +0.10(+1.41%) |
Jul 18, 2024 | 6.740 | 6.980 | 6.570 | 6.720 | 27,965 | +0.16(+2.44%) |
Jul 17, 2024 | 7.000 | 7.000 | 6.260 | 6.560 | 74,919 | -0.69(-9.52%) |
Jul 16, 2024 | 5.980 | 7.460 | 5.850 | 7.250 | 88,217 | +1.30(+21.85%) |
Jul 15, 2024 | 5.300 | 5.990 | 5.250 | 5.950 | 162,088 | +0.90(+17.82%) |
Jul 12, 2024 | 4.930 | 5.440 | 4.580 | 5.050 | 117,488 | +0.28(+5.87%) |
Jul 11, 2024 | 4.480 | 4.840 | 4.310 | 4.770 | 83,745 | +0.43(+9.91%) |
Jul 10, 2024 | 4.430 | 4.489 | 4.160 | 4.340 | 90,289 | +0.00(+0.00%) |
Jul 09, 2024 | 4.770 | 4.776 | 4.340 | 4.340 | 42,832 | -0.31(-6.67%) |
Jul 08, 2024 | 5.030 | 5.040 | 4.630 | 4.650 | 73,272 | -0.37(-7.37%) |
Jul 05, 2024 | 5.290 | 5.370 | 4.930 | 5.020 | 30,588 | -0.37(-6.86%) |
Jul 03, 2024 | 5.890 | 5.890 | 5.220 | 5.390 | 48,170 | -0.51(-8.64%) |
Jul 02, 2024 | 5.897 | 6.231 | 5.500 | 5.900 | 35,270 | -0.00(-0.03%) |