Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 12.32 | 12.40 | 12.06 | 12.26 | 529,881 | -0.05(-0.41%) |
Sep 20, 2024 | 12.81 | 12.90 | 12.15 | 12.31 | 821,543 | -0.67(-5.16%) |
Sep 19, 2024 | 12.69 | 13.23 | 12.18 | 12.98 | 1,046,219 | +0.88(+7.27%) |
Sep 18, 2024 | 12.61 | 12.92 | 11.82 | 12.10 | 1,168,429 | -0.37(-2.97%) |
Sep 17, 2024 | 12.67 | 12.85 | 12.37 | 12.47 | 620,198 | +0.01(+0.08%) |
Sep 16, 2024 | 12.86 | 12.86 | 12.12 | 12.46 | 950,483 | -0.48(-3.71%) |
Sep 13, 2024 | 12.97 | 13.25 | 12.85 | 12.94 | 684,907 | +0.19(+1.49%) |
Sep 12, 2024 | 12.90 | 13.10 | 12.43 | 12.75 | 854,194 | -0.23(-1.77%) |
Sep 11, 2024 | 13.22 | 13.66 | 12.88 | 12.98 | 992,180 | -0.26(-1.96%) |
Sep 10, 2024 | 13.35 | 13.53 | 13.12 | 13.24 | 429,126 | -0.04(-0.30%) |
Sep 09, 2024 | 13.59 | 13.97 | 13.27 | 13.28 | 585,683 | -0.24(-1.78%) |
Sep 06, 2024 | 14.00 | 14.07 | 13.40 | 13.52 | 695,367 | -0.48(-3.43%) |
Sep 05, 2024 | 13.86 | 14.80 | 13.75 | 14.00 | 1,251,708 | +0.89(+6.79%) |
Sep 04, 2024 | 13.34 | 13.82 | 12.96 | 13.11 | 755,011 | -0.40(-2.96%) |
Sep 03, 2024 | 14.81 | 14.95 | 13.33 | 13.51 | 1,125,609 | -1.70(-11.18%) |
Aug 30, 2024 | 15.22 | 15.69 | 14.90 | 15.21 | 686,054 | +0.26(+1.74%) |
Aug 29, 2024 | 14.68 | 15.44 | 14.46 | 14.95 | 765,187 | +0.53(+3.68%) |
Aug 28, 2024 | 14.58 | 14.61 | 14.11 | 14.42 | 580,416 | -0.32(-2.17%) |
Aug 27, 2024 | 14.77 | 14.94 | 14.25 | 14.74 | 628,051 | -0.17(-1.14%) |
Aug 26, 2024 | 14.68 | 15.43 | 14.27 | 14.91 | 1,023,212 | +0.32(+2.19%) |
Aug 23, 2024 | 13.68 | 14.60 | 13.62 | 14.59 | 823,833 | +1.13(+8.44%) |
Aug 22, 2024 | 14.53 | 14.65 | 13.30 | 13.46 | 987,870 | -1.02(-7.01%) |
Aug 21, 2024 | 14.34 | 14.66 | 14.14 | 14.47 | 505,295 | +0.33(+2.33%) |
Aug 20, 2024 | 14.34 | 14.56 | 14.09 | 14.14 | 610,451 | -0.16(-1.12%) |
Aug 19, 2024 | 14.65 | 14.68 | 14.01 | 14.30 | 658,148 | -0.38(-2.59%) |
Aug 16, 2024 | 14.60 | 14.88 | 14.33 | 14.68 | 666,653 | -0.06(-0.41%) |
Aug 15, 2024 | 14.13 | 14.99 | 13.65 | 14.74 | 994,986 | +1.18(+8.70%) |
Aug 14, 2024 | 13.90 | 13.91 | 13.20 | 13.56 | 826,400 | -0.20(-1.45%) |
Aug 13, 2024 | 13.34 | 13.87 | 13.20 | 13.76 | 642,183 | +0.61(+4.64%) |
Aug 12, 2024 | 13.25 | 13.30 | 12.85 | 13.15 | 589,042 | -0.14(-1.05%) |
Aug 09, 2024 | 13.81 | 13.97 | 13.29 | 13.29 | 625,716 | -0.64(-4.59%) |
Aug 08, 2024 | 13.30 | 13.94 | 13.27 | 13.93 | 834,545 | +0.89(+6.83%) |
Aug 07, 2024 | 14.25 | 14.87 | 13.04 | 13.04 | 1,072,692 | -0.94(-6.72%) |
Aug 06, 2024 | 15.27 | 15.30 | 13.94 | 13.98 | 1,499,583 | -1.03(-6.86%) |
Aug 05, 2024 | 13.55 | 15.11 | 13.26 | 15.01 | 1,373,616 | +0.62(+4.31%) |
Aug 02, 2024 | 15.50 | 15.87 | 14.20 | 14.39 | 2,108,018 | -2.16(-13.05%) |
Aug 01, 2024 | 18.71 | 18.71 | 16.15 | 16.55 | 1,841,706 | -2.32(-12.29%) |
Jul 31, 2024 | 18.85 | 19.96 | 18.12 | 18.87 | 1,705,903 | +0.21(+1.13%) |
Jul 30, 2024 | 18.55 | 18.93 | 18.07 | 18.66 | 1,309,967 | +0.12(+0.65%) |
Jul 29, 2024 | 18.47 | 19.43 | 17.94 | 18.54 | 1,991,141 | +0.66(+3.69%) |
Jul 26, 2024 | 18.19 | 18.53 | 17.20 | 17.88 | 1,283,388 | +0.22(+1.25%) |
Jul 25, 2024 | 16.88 | 17.93 | 16.60 | 17.66 | 1,583,534 | +0.62(+3.64%) |
Jul 24, 2024 | 17.57 | 18.12 | 16.97 | 17.04 | 1,758,374 | -1.02(-5.65%) |
Jul 23, 2024 | 18.16 | 18.49 | 17.62 | 18.06 | 1,842,778 | -0.54(-2.90%) |
Jul 22, 2024 | 19.78 | 20.25 | 17.67 | 18.60 | 2,729,874 | -0.43(-2.26%) |
Jul 19, 2024 | 18.64 | 19.36 | 18.36 | 19.03 | 2,004,347 | +0.20(+1.06%) |
Jul 18, 2024 | 20.78 | 20.99 | 18.16 | 18.83 | 4,491,486 | -1.78(-8.64%) |
Jul 17, 2024 | 19.26 | 21.44 | 18.44 | 20.61 | 12,177,257 | +3.77(+22.39%) |
Jul 16, 2024 | 16.52 | 17.23 | 16.11 | 16.84 | 3,955,788 | +0.41(+2.50%) |
Jul 15, 2024 | 15.85 | 16.74 | 15.80 | 16.43 | 2,552,067 | +0.68(+4.32%) |
Jul 12, 2024 | 15.22 | 16.40 | 14.95 | 15.75 | 2,007,274 | +0.64(+4.24%) |
Jul 11, 2024 | 15.94 | 16.41 | 14.94 | 15.11 | 2,245,842 | -0.28(-1.82%) |
Jul 10, 2024 | 14.77 | 16.43 | 13.82 | 15.39 | 7,178,252 | +2.98(+24.01%) |
Jul 09, 2024 | 12.68 | 12.69 | 12.18 | 12.41 | 1,482,713 | -0.39(-3.05%) |
Jul 08, 2024 | 11.35 | 12.90 | 11.34 | 12.80 | 1,555,030 | +1.51(+13.37%) |
Jul 05, 2024 | 11.18 | 11.41 | 10.99 | 11.29 | 728,836 | +0.29(+2.64%) |
Jul 03, 2024 | 10.73 | 11.14 | 10.68 | 11.00 | 379,479 | +0.29(+2.71%) |
Jul 02, 2024 | 11.11 | 11.31 | 10.55 | 10.71 | 626,791 | -0.39(-3.51%) |