Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.31 | 12.38 | 11.93 | 11.94 | 1,907,832 | -0.20(-1.65%) |
Sep 25, 2024 | 12.55 | 12.65 | 12.13 | 12.14 | 1,949,573 | -0.61(-4.78%) |
Sep 24, 2024 | 13.11 | 13.23 | 12.63 | 12.75 | 2,324,199 | -0.05(-0.39%) |
Sep 23, 2024 | 12.78 | 12.86 | 12.40 | 12.80 | 1,775,196 | +0.03(+0.23%) |
Sep 20, 2024 | 12.77 | 13.12 | 12.59 | 12.77 | 6,065,507 | -0.21(-1.62%) |
Sep 19, 2024 | 12.99 | 13.24 | 12.72 | 12.98 | 1,990,319 | +0.42(+3.34%) |
Sep 18, 2024 | 12.99 | 13.30 | 12.53 | 12.56 | 2,661,528 | -0.48(-3.68%) |
Sep 17, 2024 | 12.99 | 13.84 | 12.70 | 13.04 | 3,269,551 | -0.53(-3.91%) |
Sep 16, 2024 | 13.18 | 13.85 | 12.94 | 13.57 | 4,386,476 | +0.78(+6.10%) |
Sep 13, 2024 | 14.13 | 14.15 | 12.30 | 12.79 | 7,783,901 | -2.23(-14.85%) |
Sep 12, 2024 | 15.00 | 15.20 | 14.71 | 15.02 | 1,676,384 | +0.15(+1.01%) |
Sep 11, 2024 | 14.78 | 15.24 | 14.43 | 14.87 | 1,668,299 | -0.07(-0.47%) |
Sep 10, 2024 | 15.76 | 15.93 | 14.64 | 14.94 | 1,677,706 | -1.03(-6.45%) |
Sep 09, 2024 | 17.08 | 17.83 | 15.81 | 15.97 | 1,329,903 | -1.11(-6.50%) |
Sep 06, 2024 | 17.27 | 17.79 | 16.99 | 17.08 | 1,545,299 | -0.25(-1.44%) |
Sep 05, 2024 | 15.44 | 17.40 | 15.27 | 17.33 | 2,041,926 | +2.17(+14.31%) |
Sep 04, 2024 | 15.31 | 15.60 | 14.87 | 15.16 | 1,108,368 | -0.24(-1.56%) |
Sep 03, 2024 | 15.55 | 15.74 | 15.18 | 15.40 | 1,344,174 | -0.30(-1.91%) |
Aug 30, 2024 | 16.10 | 16.10 | 15.51 | 15.70 | 1,648,056 | -0.11(-0.70%) |
Aug 29, 2024 | 15.98 | 16.14 | 15.66 | 15.81 | 776,891 | -0.06(-0.38%) |
Aug 28, 2024 | 16.21 | 16.36 | 15.42 | 15.87 | 1,326,892 | -0.74(-4.46%) |
Aug 27, 2024 | 16.87 | 16.95 | 16.39 | 16.61 | 1,153,384 | -0.41(-2.41%) |
Aug 26, 2024 | 17.29 | 17.40 | 16.79 | 17.02 | 902,612 | -0.12(-0.70%) |
Aug 23, 2024 | 16.54 | 17.51 | 16.50 | 17.14 | 1,850,886 | +0.56(+3.38%) |
Aug 22, 2024 | 17.58 | 17.62 | 16.30 | 16.58 | 1,414,709 | -0.93(-5.31%) |
Aug 21, 2024 | 17.66 | 17.84 | 17.35 | 17.51 | 1,110,144 | -0.10(-0.57%) |
Aug 20, 2024 | 17.95 | 17.97 | 17.43 | 17.61 | 1,050,996 | -0.34(-1.89%) |
Aug 19, 2024 | 17.59 | 18.09 | 17.45 | 17.95 | 1,229,756 | +0.38(+2.16%) |
Aug 16, 2024 | 17.37 | 18.17 | 17.31 | 17.57 | 2,363,707 | +0.14(+0.80%) |
Aug 15, 2024 | 16.91 | 17.51 | 16.82 | 17.43 | 2,506,824 | +0.66(+3.94%) |
Aug 14, 2024 | 16.70 | 17.20 | 16.23 | 16.77 | 3,605,500 | +0.03(+0.18%) |
Aug 13, 2024 | 18.28 | 18.29 | 16.12 | 16.74 | 11,974,214 | -4.88(-22.57%) |
Aug 12, 2024 | 22.88 | 22.90 | 21.52 | 21.62 | 1,323,775 | -1.20(-5.26%) |
Aug 09, 2024 | 24.69 | 24.80 | 22.19 | 22.82 | 2,397,457 | -1.67(-6.82%) |
Aug 08, 2024 | 20.52 | 26.70 | 20.28 | 24.49 | 8,346,296 | +6.72(+37.82%) |
Aug 07, 2024 | 18.16 | 18.72 | 17.69 | 17.77 | 1,358,567 | +0.23(+1.31%) |
Aug 06, 2024 | 17.31 | 18.05 | 17.26 | 17.54 | 1,104,662 | +0.22(+1.27%) |
Aug 05, 2024 | 17.05 | 17.77 | 16.55 | 17.32 | 1,389,053 | -1.32(-7.08%) |
Aug 02, 2024 | 17.99 | 18.86 | 17.55 | 18.64 | 1,128,505 | -0.14(-0.75%) |
Aug 01, 2024 | 20.11 | 20.32 | 18.39 | 18.78 | 1,345,731 | -1.44(-7.12%) |
Jul 31, 2024 | 19.89 | 21.32 | 19.79 | 20.22 | 1,676,523 | +0.45(+2.28%) |
Jul 30, 2024 | 19.71 | 20.04 | 19.36 | 19.77 | 1,158,092 | +0.24(+1.23%) |
Jul 29, 2024 | 20.36 | 20.66 | 19.37 | 19.53 | 1,442,274 | -0.82(-4.03%) |
Jul 26, 2024 | 19.36 | 20.95 | 19.23 | 20.35 | 2,775,205 | +1.47(+7.79%) |
Jul 25, 2024 | 16.69 | 19.38 | 16.50 | 18.88 | 2,748,129 | +2.12(+12.65%) |
Jul 24, 2024 | 17.16 | 18.07 | 16.71 | 16.76 | 2,020,375 | -0.55(-3.18%) |
Jul 23, 2024 | 15.00 | 17.40 | 14.98 | 17.31 | 2,750,898 | +2.20(+14.56%) |
Jul 22, 2024 | 15.56 | 15.56 | 14.91 | 15.11 | 1,385,924 | -0.30(-1.95%) |
Jul 19, 2024 | 15.91 | 16.03 | 15.36 | 15.41 | 1,560,023 | -0.61(-3.81%) |
Jul 18, 2024 | 15.87 | 16.98 | 15.87 | 16.02 | 2,789,555 | +0.03(+0.19%) |
Jul 17, 2024 | 16.25 | 16.64 | 15.56 | 15.99 | 2,246,733 | -0.62(-3.73%) |
Jul 16, 2024 | 16.62 | 16.89 | 16.17 | 16.61 | 3,451,164 | +0.29(+1.78%) |
Jul 15, 2024 | 16.28 | 16.73 | 15.76 | 16.32 | 2,257,655 | +0.34(+2.13%) |
Jul 12, 2024 | 15.76 | 16.18 | 15.59 | 15.98 | 1,718,353 | +0.50(+3.23%) |
Jul 11, 2024 | 15.49 | 15.83 | 14.95 | 15.48 | 1,999,107 | +0.71(+4.81%) |
Jul 10, 2024 | 14.90 | 14.90 | 14.29 | 14.77 | 1,013,869 | +0.01(+0.07%) |
Jul 09, 2024 | 15.20 | 15.66 | 14.72 | 14.76 | 1,430,405 | -0.40(-2.64%) |
Jul 08, 2024 | 14.60 | 15.32 | 14.52 | 15.16 | 2,405,881 | +0.77(+5.35%) |
Jul 05, 2024 | 14.38 | 14.72 | 14.10 | 14.39 | 1,597,743 | -0.10(-0.69%) |
Jul 03, 2024 | 13.78 | 14.56 | 13.60 | 14.49 | 1,313,401 | +0.75(+5.46%) |
Jul 02, 2024 | 12.68 | 13.93 | 12.51 | 13.74 | 2,197,297 | +1.16(+9.22%) |