Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.52 | 18.96 | 18.37 | 18.45 | 0 | -0.13(-0.70%) |
Sep 25, 2024 | 18.49 | 19.09 | 18.28 | 18.58 | 0 | +0.11(+0.60%) |
Sep 24, 2024 | 18.67 | 19.17 | 18.40 | 18.47 | 0 | -0.23(-1.23%) |
Sep 23, 2024 | 18.92 | 19.14 | 18.58 | 18.70 | 0 | -0.24(-1.27%) |
Sep 20, 2024 | 19.13 | 19.26 | 18.71 | 18.94 | 0 | -0.12(-0.63%) |
Sep 19, 2024 | 19.18 | 19.59 | 18.93 | 19.06 | 0 | -1.29(-6.34%) |
Sep 18, 2024 | 20.59 | 23.14 | 19.54 | 20.35 | 0 | +0.22(+1.09%) |
Sep 17, 2024 | 19.69 | 20.74 | 19.51 | 20.13 | 0 | +0.32(+1.62%) |
Sep 16, 2024 | 19.67 | 20.21 | 19.63 | 19.81 | 0 | +0.53(+2.75%) |
Sep 13, 2024 | 19.48 | 20.37 | 18.92 | 19.28 | 0 | -0.20(-1.03%) |
Sep 12, 2024 | 19.76 | 20.16 | 19.28 | 19.48 | 0 | -0.11(-0.56%) |
Sep 11, 2024 | 20.37 | 22.33 | 19.52 | 19.59 | 0 | -0.96(-4.67%) |
Sep 10, 2024 | 20.72 | 21.87 | 20.51 | 20.55 | 0 | -0.33(-1.58%) |
Sep 09, 2024 | 21.81 | 22.04 | 20.68 | 20.88 | 0 | -1.86(-8.18%) |
Sep 06, 2024 | 20.32 | 23.73 | 20.14 | 22.74 | 0 | +1.78(+8.49%) |
Sep 05, 2024 | 21.59 | 22.12 | 20.56 | 20.96 | 0 | -1.11(-5.03%) |
Sep 04, 2024 | 22.67 | 22.71 | 20.44 | 22.07 | 0 | +0.36(+1.66%) |
Sep 03, 2024 | 18.39 | 22.52 | 18.35 | 21.71 | 0 | +4.28(+24.56%) |
Aug 30, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | -0.57(-3.17%) |
Aug 29, 2024 | 18.19 | 18.38 | 17.72 | 18.00 | 0 | -0.88(-4.66%) |
Aug 28, 2024 | 17.81 | 19.27 | 17.74 | 18.88 | 0 | +1.15(+6.49%) |
Aug 27, 2024 | 18.53 | 18.65 | 17.72 | 17.73 | 0 | -0.52(-2.85%) |
Aug 26, 2024 | 18.20 | 18.68 | 18.07 | 18.25 | 0 | +0.06(+0.33%) |
Aug 23, 2024 | 19.06 | 19.15 | 18.05 | 18.19 | 0 | -1.17(-6.04%) |
Aug 22, 2024 | 18.37 | 19.61 | 18.35 | 19.36 | 0 | +0.78(+4.20%) |
Aug 21, 2024 | 18.37 | 19.17 | 18.30 | 18.58 | 0 | +0.30(+1.64%) |
Aug 20, 2024 | 17.81 | 18.41 | 17.65 | 18.28 | 0 | +0.69(+3.92%) |
Aug 19, 2024 | 18.12 | 18.12 | 17.42 | 17.59 | 0 | -0.22(-1.24%) |
Aug 16, 2024 | 18.28 | 19.50 | 17.67 | 17.81 | 0 | -0.07(-0.39%) |
Aug 15, 2024 | 17.81 | 18.20 | 17.45 | 17.88 | 0 | -0.57(-3.09%) |
Aug 14, 2024 | 19.36 | 19.54 | 18.36 | 18.45 | 0 | -1.41(-7.10%) |
Aug 13, 2024 | 20.79 | 20.89 | 19.77 | 19.86 | 0 | -1.77(-8.18%) |
Aug 12, 2024 | 21.21 | 21.83 | 19.88 | 21.63 | 0 | +0.45(+2.12%) |
Aug 09, 2024 | 24.25 | 24.68 | 21.18 | 21.18 | 0 | -2.96(-12.26%) |
Aug 08, 2024 | 25.31 | 26.09 | 23.91 | 24.14 | 0 | -2.82(-10.46%) |
Aug 07, 2024 | 23.56 | 28.18 | 22.92 | 26.96 | 0 | +0.22(+0.82%) |
Aug 06, 2024 | 30.28 | 30.41 | 23.79 | 26.74 | 0 | -6.91(-20.53%) |
Aug 05, 2024 | 43.68 | 43.68 | 27.77 | 33.65 | 0 | +10.31(+44.17%) |
Aug 02, 2024 | 21.03 | 26.31 | 20.69 | 23.34 | 0 | +4.19(+21.88%) |
Aug 01, 2024 | 16.99 | 19.76 | 16.90 | 19.15 | 0 | +2.18(+12.85%) |
Jul 31, 2024 | 17.01 | 17.13 | 16.43 | 16.97 | 0 | -1.04(-5.77%) |
Jul 30, 2024 | 16.93 | 18.39 | 16.83 | 18.01 | 0 | +0.85(+4.95%) |
Jul 29, 2024 | 17.45 | 17.62 | 16.88 | 17.16 | 0 | -0.08(-0.46%) |
Jul 26, 2024 | 18.09 | 18.09 | 17.21 | 17.24 | 0 | -1.45(-7.76%) |
Jul 25, 2024 | 18.34 | 19.32 | 17.28 | 18.69 | 0 | +0.26(+1.41%) |
Jul 24, 2024 | 16.49 | 18.64 | 16.49 | 18.43 | 0 | +2.43(+15.19%) |
Jul 23, 2024 | 16.13 | 16.17 | 15.49 | 16.00 | 0 | -0.09(-0.56%) |
Jul 22, 2024 | 16.74 | 16.78 | 15.97 | 16.09 | 0 | -1.07(-6.24%) |
Jul 19, 2024 | 16.85 | 17.50 | 16.57 | 17.16 | 0 | +0.59(+3.56%) |
Jul 18, 2024 | 15.63 | 16.92 | 15.38 | 16.57 | 0 | +0.78(+4.94%) |
Jul 17, 2024 | 15.35 | 16.08 | 15.28 | 15.79 | 0 | +0.88(+5.90%) |
Jul 16, 2024 | 14.79 | 14.95 | 14.69 | 14.91 | 0 | +0.04(+0.27%) |
Jul 15, 2024 | 14.54 | 14.92 | 14.46 | 14.87 | 0 | +0.50(+3.48%) |
Jul 12, 2024 | 14.43 | 14.46 | 14.10 | 14.37 | 0 | -0.30(-2.04%) |
Jul 11, 2024 | 14.37 | 14.87 | 14.36 | 14.67 | 0 | +0.17(+1.17%) |
Jul 10, 2024 | 14.42 | 14.52 | 14.27 | 14.50 | 0 | +0.10(+0.69%) |
Jul 09, 2024 | 14.32 | 14.48 | 14.26 | 14.40 | 0 | +0.10(+0.70%) |
Jul 08, 2024 | 14.39 | 14.42 | 14.23 | 14.30 | 0 | -0.05(-0.35%) |
Jul 05, 2024 | 14.23 | 14.37 | 14.12 | 14.35 | 0 | +0.33(+2.35%) |
Jul 03, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | +0.01(+0.07%) |
Jul 02, 2024 | 14.37 | 14.37 | 13.90 | 14.01 | 0 | -0.18(-1.27%) |