Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.30 | 26.64 | 26.00 | 26.27 | 166,510 | -0.03(-0.11%) |
Sep 25, 2024 | 26.42 | 26.57 | 25.95 | 26.30 | 232,658 | -0.27(-1.02%) |
Sep 24, 2024 | 24.95 | 27.29 | 24.90 | 26.57 | 1,063,678 | +5.07(+23.58%) |
Sep 23, 2024 | 21.01 | 21.67 | 20.72 | 21.50 | 173,063 | +0.26(+1.22%) |
Sep 20, 2024 | 21.72 | 21.72 | 21.10 | 21.24 | 93,225 | -0.56(-2.57%) |
Sep 19, 2024 | 22.62 | 22.62 | 21.40 | 21.80 | 113,223 | -0.33(-1.49%) |
Sep 18, 2024 | 22.27 | 22.68 | 21.92 | 22.13 | 61,439 | -0.18(-0.81%) |
Sep 17, 2024 | 22.00 | 23.16 | 21.81 | 22.31 | 111,028 | +0.34(+1.55%) |
Sep 16, 2024 | 21.90 | 22.24 | 21.21 | 21.97 | 91,240 | +0.15(+0.69%) |
Sep 13, 2024 | 20.93 | 21.96 | 20.85 | 21.82 | 108,333 | +0.93(+4.45%) |
Sep 12, 2024 | 21.40 | 21.63 | 20.46 | 20.89 | 115,511 | -0.38(-1.79%) |
Sep 11, 2024 | 20.59 | 21.31 | 20.30 | 21.27 | 89,606 | +0.68(+3.30%) |
Sep 10, 2024 | 21.80 | 22.00 | 19.60 | 20.59 | 212,352 | -1.21(-5.55%) |
Sep 09, 2024 | 20.79 | 22.37 | 20.34 | 21.80 | 176,924 | +1.26(+6.13%) |
Sep 06, 2024 | 21.08 | 21.33 | 19.88 | 20.54 | 156,608 | -0.37(-1.77%) |
Sep 05, 2024 | 20.24 | 21.23 | 20.01 | 20.91 | 173,683 | +0.94(+4.71%) |
Sep 04, 2024 | 20.21 | 21.22 | 19.74 | 19.97 | 173,445 | -0.12(-0.60%) |
Sep 03, 2024 | 19.41 | 20.15 | 18.92 | 20.09 | 200,525 | +0.91(+4.74%) |
Aug 30, 2024 | 18.79 | 19.35 | 18.77 | 19.18 | 109,577 | +0.39(+2.08%) |
Aug 29, 2024 | 18.45 | 18.80 | 17.82 | 18.79 | 141,910 | +0.31(+1.68%) |
Aug 28, 2024 | 19.01 | 19.70 | 18.44 | 18.48 | 86,168 | -0.57(-2.99%) |
Aug 27, 2024 | 18.55 | 19.22 | 18.55 | 19.05 | 96,069 | +0.38(+2.04%) |
Aug 26, 2024 | 19.18 | 19.28 | 18.67 | 18.67 | 87,562 | -0.59(-3.06%) |
Aug 23, 2024 | 18.84 | 19.28 | 18.60 | 19.26 | 82,053 | +0.69(+3.72%) |
Aug 22, 2024 | 19.32 | 19.45 | 18.40 | 18.57 | 83,297 | -0.58(-3.03%) |
Aug 21, 2024 | 19.22 | 19.38 | 18.85 | 19.15 | 107,817 | +0.12(+0.63%) |
Aug 20, 2024 | 20.11 | 20.48 | 18.44 | 19.03 | 237,415 | -0.77(-3.89%) |
Aug 19, 2024 | 18.70 | 20.14 | 18.38 | 19.80 | 208,228 | +1.18(+6.34%) |
Aug 16, 2024 | 19.24 | 19.47 | 18.32 | 18.62 | 333,256 | -0.38(-2.00%) |
Aug 15, 2024 | 17.93 | 19.05 | 17.90 | 19.00 | 285,946 | +1.20(+6.74%) |
Aug 14, 2024 | 16.90 | 18.17 | 16.52 | 17.80 | 455,191 | +1.14(+6.84%) |
Aug 13, 2024 | 13.77 | 16.96 | 13.67 | 16.66 | 1,261,106 | +5.45(+48.62%) |
Aug 12, 2024 | 11.36 | 11.37 | 11.08 | 11.21 | 112,539 | -0.16(-1.41%) |
Aug 09, 2024 | 11.29 | 11.46 | 11.14 | 11.37 | 64,299 | +0.03(+0.26%) |
Aug 08, 2024 | 11.31 | 11.65 | 11.29 | 11.34 | 80,910 | +0.07(+0.62%) |
Aug 07, 2024 | 11.04 | 11.46 | 10.95 | 11.27 | 96,038 | +0.47(+4.35%) |
Aug 06, 2024 | 10.85 | 11.08 | 10.53 | 10.80 | 90,098 | -0.06(-0.55%) |
Aug 05, 2024 | 10.36 | 10.94 | 10.06 | 10.86 | 125,846 | -0.19(-1.72%) |
Aug 02, 2024 | 11.47 | 11.56 | 11.05 | 11.05 | 93,081 | -0.72(-6.12%) |
Aug 01, 2024 | 12.28 | 12.48 | 11.67 | 11.77 | 123,548 | -0.56(-4.54%) |
Jul 31, 2024 | 11.93 | 12.55 | 11.93 | 12.33 | 117,116 | +0.40(+3.35%) |
Jul 30, 2024 | 11.90 | 11.93 | 11.74 | 11.93 | 95,576 | +0.10(+0.85%) |
Jul 29, 2024 | 12.08 | 12.19 | 11.58 | 11.83 | 64,678 | -0.25(-2.07%) |
Jul 26, 2024 | 11.80 | 12.20 | 11.63 | 12.08 | 101,758 | +0.35(+2.98%) |
Jul 25, 2024 | 11.94 | 12.12 | 11.65 | 11.73 | 101,635 | -0.28(-2.33%) |
Jul 24, 2024 | 12.63 | 12.98 | 11.96 | 12.01 | 115,498 | -0.62(-4.91%) |
Jul 23, 2024 | 12.58 | 12.74 | 12.46 | 12.63 | 162,807 | +0.03(+0.24%) |
Jul 22, 2024 | 12.12 | 12.65 | 12.02 | 12.60 | 145,449 | +0.45(+3.70%) |
Jul 19, 2024 | 12.21 | 12.35 | 11.93 | 12.15 | 82,291 | -0.11(-0.90%) |
Jul 18, 2024 | 12.97 | 13.07 | 12.16 | 12.26 | 147,999 | -0.77(-5.91%) |
Jul 17, 2024 | 12.56 | 13.10 | 12.52 | 13.03 | 149,605 | +0.32(+2.52%) |
Jul 16, 2024 | 11.92 | 12.83 | 11.80 | 12.71 | 150,992 | +0.77(+6.45%) |
Jul 15, 2024 | 12.04 | 12.32 | 11.91 | 11.94 | 98,527 | -0.01(-0.08%) |
Jul 12, 2024 | 11.91 | 12.36 | 11.81 | 11.95 | 98,212 | +0.15(+1.27%) |
Jul 11, 2024 | 12.11 | 12.22 | 11.64 | 11.80 | 144,327 | -0.16(-1.34%) |
Jul 10, 2024 | 11.93 | 12.02 | 11.79 | 11.96 | 83,693 | +0.04(+0.34%) |
Jul 09, 2024 | 12.25 | 12.32 | 11.82 | 11.92 | 107,437 | -0.34(-2.77%) |
Jul 08, 2024 | 12.24 | 12.47 | 12.15 | 12.26 | 103,970 | -0.05(-0.41%) |
Jul 05, 2024 | 12.47 | 12.47 | 12.13 | 12.31 | 93,315 | -0.05(-0.40%) |
Jul 03, 2024 | 12.53 | 12.75 | 12.32 | 12.36 | 61,334 | -0.24(-1.90%) |
Jul 02, 2024 | 12.40 | 12.78 | 12.01 | 12.60 | 189,392 | +0.30(+2.44%) |