Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 13.66 | 14.17 | 11.90 | 12.04 | 11,726,900 | -1.25(-9.41%) |
Sep 24, 2024 | 12.86 | 13.68 | 12.62 | 13.29 | 6,557,256 | +0.49(+3.83%) |
Sep 23, 2024 | 13.01 | 13.30 | 12.69 | 12.80 | 3,971,469 | -0.11(-0.85%) |
Sep 20, 2024 | 12.52 | 13.36 | 12.34 | 12.91 | 8,929,102 | +0.39(+3.12%) |
Sep 19, 2024 | 12.79 | 13.13 | 12.35 | 12.52 | 5,000,632 | -0.04(-0.32%) |
Sep 18, 2024 | 12.95 | 13.38 | 12.42 | 12.56 | 5,716,954 | -0.37(-2.86%) |
Sep 17, 2024 | 13.32 | 13.90 | 12.70 | 12.93 | 6,150,050 | -0.27(-2.05%) |
Sep 16, 2024 | 13.61 | 13.83 | 13.11 | 13.20 | 5,557,004 | -0.41(-3.01%) |
Sep 13, 2024 | 11.87 | 14.03 | 11.82 | 13.61 | 12,215,153 | +1.69(+14.18%) |
Sep 12, 2024 | 11.75 | 12.17 | 11.09 | 11.92 | 5,763,750 | -0.37(-3.01%) |
Sep 11, 2024 | 12.70 | 12.91 | 11.98 | 12.29 | 4,778,428 | -0.41(-3.23%) |
Sep 10, 2024 | 12.75 | 12.89 | 12.24 | 12.70 | 3,248,083 | -0.08(-0.63%) |
Sep 09, 2024 | 11.76 | 12.84 | 11.71 | 12.78 | 5,404,543 | +1.15(+9.89%) |
Sep 06, 2024 | 11.91 | 12.12 | 11.43 | 11.63 | 2,767,405 | -0.32(-2.68%) |
Sep 05, 2024 | 11.86 | 12.10 | 11.26 | 11.95 | 3,774,732 | +0.08(+0.67%) |
Sep 04, 2024 | 12.58 | 13.84 | 11.64 | 11.87 | 12,162,142 | -0.80(-6.31%) |
Sep 03, 2024 | 12.29 | 13.20 | 12.26 | 12.67 | 8,561,355 | +0.29(+2.34%) |
Aug 30, 2024 | 11.45 | 12.48 | 11.13 | 12.38 | 9,808,106 | +0.98(+8.60%) |
Aug 29, 2024 | 11.16 | 11.62 | 10.93 | 11.40 | 2,566,549 | +0.27(+2.43%) |
Aug 28, 2024 | 11.12 | 11.34 | 10.94 | 11.13 | 2,676,793 | -0.02(-0.18%) |
Aug 27, 2024 | 11.43 | 11.44 | 10.96 | 11.15 | 3,063,937 | -0.36(-3.13%) |
Aug 26, 2024 | 11.95 | 11.96 | 11.39 | 11.51 | 3,294,153 | -0.48(-4.00%) |
Aug 23, 2024 | 11.97 | 12.22 | 11.77 | 11.99 | 4,406,193 | +0.03(+0.25%) |
Aug 22, 2024 | 13.03 | 13.03 | 11.93 | 11.96 | 4,773,876 | -0.98(-7.57%) |
Aug 21, 2024 | 13.20 | 13.35 | 12.70 | 12.94 | 4,745,027 | -0.08(-0.61%) |
Aug 20, 2024 | 13.66 | 13.80 | 13.00 | 13.02 | 4,570,782 | -0.88(-6.33%) |
Aug 19, 2024 | 13.09 | 14.09 | 12.75 | 13.90 | 6,742,207 | +0.94(+7.25%) |
Aug 16, 2024 | 12.72 | 13.25 | 12.55 | 12.96 | 4,658,480 | +0.32(+2.53%) |
Aug 15, 2024 | 12.37 | 12.85 | 12.28 | 12.64 | 4,003,144 | +0.45(+3.69%) |
Aug 14, 2024 | 12.29 | 12.58 | 11.96 | 12.19 | 4,700,809 | +0.03(+0.25%) |
Aug 13, 2024 | 11.99 | 12.19 | 11.48 | 12.16 | 3,870,371 | +0.31(+2.62%) |
Aug 12, 2024 | 11.38 | 12.05 | 11.04 | 11.85 | 4,721,743 | +0.25(+2.16%) |
Aug 09, 2024 | 11.58 | 12.34 | 11.35 | 11.60 | 5,333,220 | -0.08(-0.68%) |
Aug 08, 2024 | 9.000 | 11.87 | 8.870 | 11.68 | 12,499,969 | +0.97(+9.06%) |
Aug 07, 2024 | 11.79 | 11.80 | 10.58 | 10.71 | 7,272,389 | -0.82(-7.11%) |
Aug 06, 2024 | 11.61 | 11.81 | 11.01 | 11.53 | 3,522,419 | +0.15(+1.32%) |
Aug 05, 2024 | 10.17 | 11.55 | 10.15 | 11.38 | 5,131,101 | -0.40(-3.40%) |
Aug 02, 2024 | 11.93 | 12.39 | 11.51 | 11.78 | 5,944,616 | -0.79(-6.28%) |
Aug 01, 2024 | 12.10 | 12.84 | 11.78 | 12.57 | 6,461,500 | -0.24(-1.87%) |
Jul 31, 2024 | 12.20 | 13.07 | 12.05 | 12.81 | 9,337,405 | +0.61(+5.00%) |
Jul 30, 2024 | 14.44 | 14.90 | 11.63 | 12.20 | 22,603,752 | -4.22(-25.70%) |
Jul 29, 2024 | 17.00 | 17.22 | 15.88 | 16.42 | 5,234,482 | -0.69(-4.03%) |
Jul 26, 2024 | 17.04 | 17.81 | 16.82 | 17.11 | 7,143,757 | +0.44(+2.64%) |
Jul 25, 2024 | 15.54 | 17.45 | 15.41 | 16.67 | 11,054,805 | +1.27(+8.25%) |
Jul 24, 2024 | 15.77 | 16.64 | 15.28 | 15.40 | 8,008,552 | -0.99(-6.04%) |
Jul 23, 2024 | 14.80 | 16.45 | 14.65 | 16.39 | 6,783,149 | +1.45(+9.71%) |
Jul 22, 2024 | 14.07 | 14.96 | 13.97 | 14.94 | 5,000,368 | +1.09(+7.87%) |
Jul 19, 2024 | 14.85 | 14.94 | 13.77 | 13.85 | 5,476,883 | -1.11(-7.42%) |
Jul 18, 2024 | 15.96 | 16.89 | 14.74 | 14.96 | 8,549,898 | -0.89(-5.62%) |
Jul 17, 2024 | 16.20 | 16.57 | 15.18 | 15.85 | 8,686,188 | -0.59(-3.59%) |
Jul 16, 2024 | 14.66 | 16.94 | 14.66 | 16.44 | 14,848,406 | +1.32(+8.73%) |
Jul 15, 2024 | 13.60 | 15.26 | 13.27 | 15.12 | 12,047,404 | +2.01(+15.33%) |
Jul 12, 2024 | 13.27 | 13.86 | 13.00 | 13.11 | 7,145,626 | +0.15(+1.16%) |
Jul 11, 2024 | 12.02 | 12.98 | 12.03 | 12.96 | 7,935,109 | +1.02(+8.54%) |
Jul 10, 2024 | 11.89 | 12.04 | 11.70 | 11.94 | 7,259,466 | +0.10(+0.84%) |
Jul 09, 2024 | 12.06 | 12.12 | 11.70 | 11.84 | 3,258,419 | -0.22(-1.82%) |
Jul 08, 2024 | 11.90 | 12.39 | 11.68 | 12.06 | 5,523,697 | +0.16(+1.34%) |
Jul 05, 2024 | 12.46 | 12.50 | 11.69 | 11.90 | 5,806,873 | -0.65(-5.18%) |
Jul 03, 2024 | 12.98 | 13.21 | 12.44 | 12.55 | 5,439,540 | -0.42(-3.24%) |
Jul 02, 2024 | 12.79 | 13.12 | 12.55 | 12.97 | 3,768,852 | +0.24(+1.89%) |