Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 12.59 | 12.73 | 12.32 | 12.45 | 1,391,378 | +0.09(+0.73%) |
Sep 16, 2024 | 12.20 | 12.46 | 12.01 | 12.36 | 1,115,857 | -0.09(-0.72%) |
Sep 13, 2024 | 12.44 | 12.77 | 12.39 | 12.45 | 936,983 | +0.00(+0.00%) |
Sep 12, 2024 | 12.25 | 12.53 | 12.06 | 12.45 | 1,073,293 | +0.32(+2.64%) |
Sep 11, 2024 | 11.91 | 12.20 | 11.65 | 12.13 | 1,762,233 | -0.04(-0.33%) |
Sep 10, 2024 | 11.99 | 12.22 | 11.55 | 12.17 | 2,040,080 | +0.25(+2.10%) |
Sep 09, 2024 | 11.64 | 12.08 | 11.56 | 11.92 | 2,523,814 | +0.58(+5.11%) |
Sep 06, 2024 | 12.64 | 12.67 | 11.24 | 11.34 | 2,737,973 | -2.02(-15.12%) |
Sep 05, 2024 | 13.54 | 13.86 | 13.26 | 13.36 | 1,399,933 | -0.29(-2.12%) |
Sep 04, 2024 | 13.93 | 14.06 | 13.44 | 13.65 | 1,471,804 | -0.45(-3.19%) |
Sep 03, 2024 | 15.12 | 15.13 | 14.01 | 14.10 | 1,994,101 | -1.02(-6.75%) |
Aug 30, 2024 | 15.56 | 15.57 | 14.88 | 15.12 | 1,160,282 | -0.33(-2.14%) |
Aug 29, 2024 | 15.80 | 15.94 | 15.41 | 15.45 | 753,587 | -0.13(-0.83%) |
Aug 28, 2024 | 15.94 | 16.07 | 15.36 | 15.58 | 901,193 | -0.56(-3.47%) |
Aug 27, 2024 | 16.40 | 16.40 | 15.84 | 16.14 | 828,740 | -0.37(-2.24%) |
Aug 26, 2024 | 16.79 | 16.82 | 16.41 | 16.51 | 759,490 | -0.30(-1.78%) |
Aug 23, 2024 | 16.25 | 16.84 | 16.11 | 16.81 | 671,290 | +0.81(+5.06%) |
Aug 22, 2024 | 16.44 | 16.54 | 15.93 | 16.00 | 832,165 | -0.50(-3.03%) |
Aug 21, 2024 | 15.85 | 16.50 | 15.71 | 16.50 | 751,802 | +0.65(+4.10%) |
Aug 20, 2024 | 16.60 | 16.60 | 15.38 | 15.85 | 1,381,299 | -0.45(-2.76%) |
Aug 19, 2024 | 16.22 | 16.39 | 16.02 | 16.30 | 969,839 | +0.07(+0.43%) |
Aug 16, 2024 | 15.82 | 16.28 | 15.79 | 16.23 | 639,701 | +0.53(+3.38%) |
Aug 15, 2024 | 15.72 | 16.07 | 15.65 | 15.70 | 956,903 | +0.12(+0.77%) |
Aug 14, 2024 | 15.82 | 15.82 | 15.34 | 15.58 | 867,736 | -0.03(-0.19%) |
Aug 13, 2024 | 15.30 | 15.72 | 15.21 | 15.61 | 1,102,225 | +0.42(+2.76%) |
Aug 12, 2024 | 15.31 | 15.48 | 14.93 | 15.19 | 887,128 | -0.18(-1.17%) |
Aug 09, 2024 | 15.05 | 15.47 | 14.92 | 15.37 | 1,316,726 | +0.34(+2.26%) |
Aug 08, 2024 | 14.60 | 15.18 | 14.32 | 15.03 | 1,585,695 | +0.93(+6.60%) |
Aug 07, 2024 | 15.55 | 15.73 | 13.96 | 14.10 | 1,996,758 | -1.19(-7.81%) |
Aug 06, 2024 | 15.35 | 15.51 | 14.45 | 15.29 | 1,525,397 | +0.38(+2.52%) |
Aug 05, 2024 | 12.44 | 15.56 | 12.43 | 14.92 | 2,920,349 | -1.07(-6.69%) |
Aug 02, 2024 | 16.50 | 16.90 | 15.58 | 15.99 | 2,237,124 | -0.42(-2.57%) |
Aug 01, 2024 | 17.57 | 17.57 | 16.06 | 16.41 | 2,977,387 | -0.90(-5.20%) |
Jul 31, 2024 | 17.83 | 17.99 | 17.28 | 17.31 | 1,382,273 | +0.02(+0.11%) |
Jul 30, 2024 | 18.07 | 18.26 | 17.18 | 17.29 | 2,652,739 | -0.67(-3.71%) |
Jul 29, 2024 | 18.95 | 19.09 | 17.95 | 17.96 | 1,728,368 | -0.36(-1.95%) |
Jul 26, 2024 | 18.46 | 18.67 | 18.03 | 18.32 | 1,284,413 | +0.69(+3.94%) |
Jul 25, 2024 | 18.25 | 18.27 | 17.14 | 17.62 | 3,124,187 | -0.96(-5.15%) |
Jul 24, 2024 | 19.55 | 19.83 | 18.46 | 18.58 | 1,327,896 | -0.81(-4.16%) |
Jul 23, 2024 | 19.60 | 20.09 | 19.36 | 19.38 | 1,051,276 | -0.34(-1.71%) |
Jul 22, 2024 | 19.18 | 19.78 | 18.91 | 19.72 | 2,925,245 | +0.68(+3.55%) |
Jul 19, 2024 | 17.79 | 19.13 | 17.59 | 19.05 | 2,150,138 | +1.51(+8.61%) |
Jul 18, 2024 | 18.90 | 18.96 | 17.36 | 17.54 | 2,893,915 | -1.17(-6.27%) |
Jul 17, 2024 | 18.95 | 19.02 | 18.17 | 18.71 | 1,384,532 | -0.29(-1.53%) |
Jul 16, 2024 | 18.89 | 19.00 | 18.66 | 19.00 | 1,067,378 | +0.21(+1.10%) |
Jul 15, 2024 | 18.56 | 18.90 | 18.44 | 18.79 | 1,690,375 | +0.93(+5.20%) |
Jul 12, 2024 | 17.67 | 18.09 | 17.46 | 17.86 | 1,165,463 | +0.29(+1.66%) |
Jul 11, 2024 | 18.20 | 18.44 | 17.48 | 17.57 | 1,582,690 | -0.34(-1.89%) |
Jul 10, 2024 | 18.04 | 18.14 | 17.56 | 17.91 | 1,324,258 | +0.01(+0.05%) |
Jul 09, 2024 | 18.10 | 18.23 | 17.80 | 17.90 | 1,758,386 | +0.01(+0.05%) |
Jul 08, 2024 | 18.20 | 18.20 | 17.68 | 17.89 | 2,157,389 | -0.10(-0.57%) |
Jul 05, 2024 | 17.47 | 18.09 | 16.90 | 18.00 | 2,797,614 | -0.06(-0.35%) |
Jul 03, 2024 | 18.00 | 18.14 | 17.88 | 18.06 | 1,496,233 | -0.10(-0.53%) |
Jul 02, 2024 | 18.23 | 18.38 | 18.06 | 18.15 | 1,633,150 | -0.11(-0.62%) |