Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 11.66 | 11.82 | 10.73 | 10.85 | 1,644,856 | -0.90(-7.66%) |
Sep 19, 2024 | 12.19 | 12.25 | 11.68 | 11.75 | 772,108 | -0.03(-0.25%) |
Sep 18, 2024 | 12.36 | 12.63 | 11.72 | 11.78 | 1,199,163 | -0.62(-5.00%) |
Sep 17, 2024 | 12.20 | 12.78 | 12.04 | 12.40 | 1,585,590 | +0.54(+4.55%) |
Sep 16, 2024 | 11.49 | 12.02 | 11.39 | 11.86 | 1,260,759 | +0.36(+3.13%) |
Sep 13, 2024 | 11.24 | 11.93 | 11.15 | 11.50 | 2,297,871 | +0.55(+5.02%) |
Sep 12, 2024 | 11.11 | 11.31 | 10.71 | 10.95 | 1,256,890 | +0.12(+1.11%) |
Sep 11, 2024 | 10.77 | 11.16 | 10.60 | 10.83 | 910,207 | -0.11(-1.01%) |
Sep 10, 2024 | 11.19 | 11.38 | 10.55 | 10.94 | 1,109,323 | -0.11(-1.00%) |
Sep 09, 2024 | 10.98 | 11.46 | 10.86 | 11.05 | 1,033,456 | +0.11(+1.01%) |
Sep 06, 2024 | 11.56 | 11.82 | 10.87 | 10.94 | 1,397,978 | -0.76(-6.50%) |
Sep 05, 2024 | 12.35 | 12.73 | 11.68 | 11.70 | 1,096,912 | -0.71(-5.72%) |
Sep 04, 2024 | 12.74 | 13.28 | 12.37 | 12.41 | 984,461 | -0.46(-3.57%) |
Sep 03, 2024 | 13.72 | 13.77 | 12.87 | 12.87 | 679,625 | -1.00(-7.21%) |
Aug 30, 2024 | 14.02 | 14.05 | 13.67 | 13.87 | 539,923 | -0.01(-0.07%) |
Aug 29, 2024 | 13.56 | 13.94 | 13.40 | 13.88 | 661,837 | +0.56(+4.20%) |
Aug 28, 2024 | 13.57 | 13.73 | 13.09 | 13.32 | 692,704 | -0.41(-2.99%) |
Aug 27, 2024 | 13.75 | 13.92 | 13.19 | 13.73 | 886,978 | -0.12(-0.87%) |
Aug 26, 2024 | 13.81 | 13.89 | 13.33 | 13.85 | 798,267 | +0.13(+0.95%) |
Aug 23, 2024 | 13.47 | 14.02 | 13.40 | 13.72 | 878,238 | +0.59(+4.49%) |
Aug 22, 2024 | 13.64 | 13.75 | 13.10 | 13.13 | 870,451 | -0.50(-3.67%) |
Aug 21, 2024 | 13.75 | 13.96 | 13.51 | 13.63 | 475,072 | +0.03(+0.22%) |
Aug 20, 2024 | 13.69 | 13.98 | 13.38 | 13.60 | 590,840 | -0.10(-0.73%) |
Aug 19, 2024 | 13.73 | 13.99 | 13.29 | 13.70 | 924,442 | +0.00(+0.00%) |
Aug 16, 2024 | 13.61 | 14.25 | 13.58 | 13.70 | 839,312 | -0.02(-0.15%) |
Aug 15, 2024 | 12.83 | 13.81 | 12.75 | 13.72 | 1,492,464 | +1.46(+11.91%) |
Aug 14, 2024 | 12.99 | 12.99 | 12.04 | 12.26 | 1,262,569 | -0.66(-5.11%) |
Aug 13, 2024 | 12.12 | 13.05 | 11.90 | 12.92 | 1,999,229 | +0.80(+6.60%) |
Aug 12, 2024 | 11.18 | 12.20 | 10.89 | 12.12 | 1,913,547 | +1.49(+14.02%) |
Aug 09, 2024 | 10.47 | 11.05 | 10.47 | 10.63 | 1,156,961 | +0.29(+2.80%) |
Aug 08, 2024 | 10.69 | 10.99 | 10.23 | 10.34 | 1,255,311 | -0.32(-3.00%) |
Aug 07, 2024 | 11.68 | 11.68 | 10.64 | 10.66 | 1,665,590 | -0.79(-6.86%) |
Aug 06, 2024 | 11.60 | 11.82 | 11.05 | 11.45 | 1,049,700 | +0.04(+0.31%) |
Aug 05, 2024 | 10.70 | 11.72 | 10.37 | 11.41 | 1,993,605 | -0.14(-1.21%) |
Aug 02, 2024 | 11.63 | 11.99 | 11.25 | 11.55 | 2,580,773 | -0.67(-5.52%) |
Aug 01, 2024 | 13.42 | 13.45 | 12.02 | 12.22 | 2,717,156 | -1.10(-8.22%) |
Jul 31, 2024 | 14.77 | 15.47 | 13.07 | 13.32 | 4,441,733 | -2.39(-15.21%) |
Jul 30, 2024 | 17.20 | 17.39 | 15.53 | 15.71 | 2,570,774 | -1.41(-8.24%) |
Jul 29, 2024 | 18.15 | 18.47 | 16.97 | 17.12 | 1,465,025 | -0.87(-4.84%) |
Jul 26, 2024 | 17.80 | 18.07 | 17.23 | 17.99 | 961,383 | +0.53(+3.04%) |
Jul 25, 2024 | 17.21 | 18.16 | 16.95 | 17.46 | 1,120,247 | +0.18(+1.04%) |
Jul 24, 2024 | 17.77 | 17.91 | 17.11 | 17.28 | 730,478 | -0.80(-4.42%) |
Jul 23, 2024 | 17.31 | 18.13 | 17.31 | 18.08 | 742,334 | +0.69(+3.97%) |
Jul 22, 2024 | 16.98 | 17.59 | 16.74 | 17.39 | 861,399 | +0.65(+3.88%) |
Jul 19, 2024 | 16.81 | 17.30 | 16.72 | 16.74 | 551,224 | -0.20(-1.18%) |
Jul 18, 2024 | 17.12 | 18.17 | 16.75 | 16.94 | 934,589 | -0.41(-2.36%) |
Jul 17, 2024 | 17.68 | 17.91 | 16.68 | 17.35 | 1,106,233 | -0.63(-3.50%) |
Jul 16, 2024 | 16.92 | 18.24 | 16.92 | 17.98 | 1,606,427 | +1.30(+7.79%) |
Jul 15, 2024 | 16.58 | 17.33 | 16.34 | 16.68 | 1,323,021 | +0.03(+0.18%) |
Jul 12, 2024 | 15.46 | 17.36 | 15.35 | 16.65 | 2,884,202 | +1.37(+8.97%) |
Jul 11, 2024 | 14.77 | 15.30 | 14.46 | 15.28 | 926,327 | +0.70(+4.80%) |
Jul 10, 2024 | 14.20 | 14.97 | 13.92 | 14.58 | 1,666,733 | +0.75(+5.42%) |
Jul 09, 2024 | 14.49 | 14.49 | 13.16 | 13.83 | 1,370,221 | -0.72(-4.95%) |
Jul 08, 2024 | 14.49 | 15.15 | 14.43 | 14.55 | 780,492 | +0.14(+0.97%) |
Jul 05, 2024 | 15.23 | 15.38 | 14.17 | 14.41 | 1,279,566 | -0.83(-5.45%) |
Jul 03, 2024 | 15.34 | 15.47 | 15.10 | 15.24 | 326,670 | +0.05(+0.33%) |
Jul 02, 2024 | 15.46 | 15.58 | 14.88 | 15.19 | 510,235 | -0.30(-1.94%) |