Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.63 | 14.95 | 14.29 | 14.90 | 1,412,123 | +0.93(+6.66%) |
Sep 25, 2024 | 14.63 | 14.75 | 13.92 | 13.97 | 1,213,218 | -0.96(-6.43%) |
Sep 24, 2024 | 14.81 | 15.21 | 14.63 | 14.93 | 1,228,308 | +0.50(+3.47%) |
Sep 23, 2024 | 14.06 | 14.52 | 13.68 | 14.43 | 991,991 | +0.38(+2.70%) |
Sep 20, 2024 | 14.17 | 14.30 | 13.73 | 14.05 | 1,330,749 | -0.29(-2.02%) |
Sep 19, 2024 | 15.27 | 15.30 | 14.26 | 14.34 | 1,219,275 | -0.31(-2.12%) |
Sep 18, 2024 | 14.06 | 15.28 | 13.99 | 14.65 | 1,487,280 | +0.59(+4.20%) |
Sep 17, 2024 | 13.92 | 14.22 | 13.72 | 14.06 | 826,416 | +0.40(+2.93%) |
Sep 16, 2024 | 13.90 | 14.02 | 13.61 | 13.66 | 979,638 | -0.32(-2.29%) |
Sep 13, 2024 | 14.09 | 14.41 | 13.80 | 13.98 | 1,094,398 | +0.08(+0.58%) |
Sep 12, 2024 | 13.85 | 14.22 | 13.50 | 13.90 | 1,209,676 | +0.07(+0.51%) |
Sep 11, 2024 | 12.83 | 13.89 | 12.78 | 13.83 | 3,085,679 | +1.46(+11.80%) |
Sep 10, 2024 | 11.84 | 12.40 | 11.41 | 12.37 | 1,729,623 | +0.47(+3.95%) |
Sep 09, 2024 | 11.87 | 12.17 | 11.62 | 11.90 | 1,412,778 | -0.01(-0.08%) |
Sep 06, 2024 | 12.50 | 12.50 | 11.80 | 11.91 | 1,873,091 | -0.60(-4.80%) |
Sep 05, 2024 | 12.48 | 12.85 | 12.31 | 12.51 | 1,013,651 | +0.05(+0.40%) |
Sep 04, 2024 | 12.22 | 12.63 | 12.14 | 12.46 | 1,456,899 | +0.21(+1.71%) |
Sep 03, 2024 | 12.46 | 12.71 | 12.04 | 12.25 | 1,590,153 | -0.38(-3.01%) |
Aug 30, 2024 | 12.60 | 12.87 | 12.38 | 12.63 | 1,156,076 | +0.12(+0.96%) |
Aug 29, 2024 | 12.48 | 12.74 | 12.31 | 12.51 | 1,410,394 | +0.11(+0.89%) |
Aug 28, 2024 | 12.93 | 12.95 | 12.25 | 12.40 | 2,463,590 | -0.64(-4.91%) |
Aug 27, 2024 | 13.22 | 13.28 | 12.72 | 13.04 | 1,699,283 | -0.49(-3.62%) |
Aug 26, 2024 | 13.63 | 13.96 | 13.34 | 13.53 | 1,913,842 | +0.05(+0.37%) |
Aug 23, 2024 | 12.46 | 13.48 | 12.42 | 13.48 | 4,196,781 | +1.21(+9.82%) |
Aug 22, 2024 | 13.29 | 13.96 | 12.18 | 12.28 | 6,489,596 | -2.29(-15.69%) |
Aug 21, 2024 | 14.57 | 14.82 | 14.52 | 14.56 | 1,149,624 | +0.07(+0.48%) |
Aug 20, 2024 | 14.69 | 14.86 | 14.38 | 14.49 | 1,204,253 | -0.37(-2.49%) |
Aug 19, 2024 | 14.46 | 14.94 | 14.44 | 14.86 | 846,091 | +0.11(+0.75%) |
Aug 16, 2024 | 14.67 | 14.95 | 14.54 | 14.75 | 847,133 | +0.04(+0.27%) |
Aug 15, 2024 | 14.60 | 15.02 | 14.54 | 14.71 | 1,029,047 | +0.54(+3.81%) |
Aug 14, 2024 | 14.66 | 14.85 | 14.01 | 14.17 | 816,986 | -0.41(-2.81%) |
Aug 13, 2024 | 13.35 | 14.64 | 13.24 | 14.58 | 1,497,663 | +1.38(+10.45%) |
Aug 12, 2024 | 13.53 | 13.76 | 13.18 | 13.20 | 930,302 | -0.34(-2.51%) |
Aug 09, 2024 | 13.91 | 13.93 | 13.46 | 13.54 | 1,189,390 | -0.37(-2.66%) |
Aug 08, 2024 | 13.54 | 14.19 | 13.51 | 13.91 | 1,018,298 | +0.47(+3.50%) |
Aug 07, 2024 | 14.50 | 14.56 | 13.41 | 13.44 | 2,043,301 | -0.61(-4.34%) |
Aug 06, 2024 | 14.17 | 14.46 | 13.94 | 14.05 | 636,621 | -0.01(-0.07%) |
Aug 05, 2024 | 13.50 | 14.46 | 13.04 | 14.06 | 1,556,512 | -0.43(-2.97%) |
Aug 02, 2024 | 15.00 | 15.18 | 14.43 | 14.49 | 1,968,355 | -1.15(-7.35%) |
Aug 01, 2024 | 16.76 | 17.05 | 15.12 | 15.64 | 2,076,446 | -0.94(-5.67%) |
Jul 31, 2024 | 16.55 | 17.25 | 16.37 | 16.58 | 1,199,289 | +0.35(+2.16%) |
Jul 30, 2024 | 17.00 | 17.13 | 16.13 | 16.23 | 983,739 | -0.76(-4.47%) |
Jul 29, 2024 | 17.20 | 17.32 | 16.72 | 16.99 | 1,065,579 | -0.14(-0.82%) |
Jul 26, 2024 | 16.65 | 17.25 | 16.49 | 17.13 | 1,429,966 | +0.93(+5.74%) |
Jul 25, 2024 | 15.79 | 16.73 | 15.75 | 16.20 | 1,315,907 | +0.34(+2.14%) |
Jul 24, 2024 | 16.13 | 16.67 | 15.77 | 15.86 | 1,469,408 | -0.31(-1.92%) |
Jul 23, 2024 | 15.75 | 16.19 | 15.66 | 16.17 | 752,999 | +0.17(+1.06%) |
Jul 22, 2024 | 16.32 | 16.44 | 15.87 | 16.00 | 852,320 | +0.21(+1.33%) |
Jul 19, 2024 | 16.62 | 16.66 | 15.77 | 15.79 | 949,187 | -0.91(-5.45%) |
Jul 18, 2024 | 16.91 | 17.93 | 16.48 | 16.70 | 2,487,663 | +0.20(+1.21%) |
Jul 17, 2024 | 16.45 | 16.91 | 16.05 | 16.50 | 1,458,485 | -0.27(-1.61%) |
Jul 16, 2024 | 15.46 | 16.79 | 15.14 | 16.77 | 2,004,699 | +1.42(+9.25%) |
Jul 15, 2024 | 16.28 | 16.59 | 15.32 | 15.35 | 2,546,321 | -1.93(-11.17%) |
Jul 12, 2024 | 17.58 | 17.84 | 17.22 | 17.28 | 1,067,029 | -0.13(-0.75%) |
Jul 11, 2024 | 16.98 | 17.80 | 16.71 | 17.41 | 3,449,736 | +1.28(+7.94%) |
Jul 10, 2024 | 15.85 | 16.23 | 15.61 | 16.13 | 831,739 | +0.49(+3.13%) |
Jul 09, 2024 | 15.53 | 15.78 | 15.04 | 15.64 | 1,080,494 | +0.11(+0.71%) |
Jul 08, 2024 | 15.61 | 15.77 | 15.32 | 15.53 | 974,092 | +0.18(+1.17%) |
Jul 05, 2024 | 15.73 | 15.91 | 15.28 | 15.35 | 955,884 | -0.37(-2.35%) |
Jul 03, 2024 | 14.74 | 15.77 | 14.71 | 15.72 | 1,152,503 | +1.18(+8.12%) |
Jul 02, 2024 | 14.02 | 14.54 | 13.80 | 14.54 | 1,606,675 | +0.53(+3.78%) |