Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.47 | 15.66 | 15.02 | 15.30 | 1,174,172 | +0.44(+2.96%) |
Sep 25, 2024 | 14.78 | 15.22 | 14.58 | 14.86 | 895,398 | -0.05(-0.34%) |
Sep 24, 2024 | 14.44 | 15.00 | 14.40 | 14.91 | 805,477 | +0.61(+4.23%) |
Sep 23, 2024 | 14.02 | 14.31 | 13.64 | 14.30 | 799,721 | +0.38(+2.69%) |
Sep 20, 2024 | 14.28 | 14.28 | 13.77 | 13.93 | 1,964,830 | -0.49(-3.40%) |
Sep 19, 2024 | 14.77 | 14.81 | 14.28 | 14.42 | 656,801 | +0.33(+2.34%) |
Sep 18, 2024 | 14.18 | 14.84 | 14.06 | 14.09 | 604,497 | -0.13(-0.91%) |
Sep 17, 2024 | 14.78 | 14.87 | 14.08 | 14.22 | 592,339 | -0.33(-2.27%) |
Sep 16, 2024 | 14.24 | 14.79 | 14.02 | 14.55 | 995,572 | +0.21(+1.46%) |
Sep 13, 2024 | 14.23 | 14.79 | 14.23 | 14.34 | 883,541 | +0.34(+2.43%) |
Sep 12, 2024 | 14.11 | 14.70 | 13.96 | 14.00 | 736,676 | -0.16(-1.13%) |
Sep 11, 2024 | 13.56 | 14.16 | 13.14 | 14.16 | 939,522 | +0.71(+5.28%) |
Sep 10, 2024 | 13.39 | 13.59 | 13.06 | 13.45 | 776,962 | +0.12(+0.90%) |
Sep 09, 2024 | 13.22 | 13.55 | 12.96 | 13.33 | 968,216 | +0.20(+1.52%) |
Sep 06, 2024 | 14.02 | 14.07 | 13.08 | 13.13 | 1,070,714 | -0.95(-6.75%) |
Sep 05, 2024 | 14.18 | 14.41 | 13.77 | 14.08 | 967,897 | -0.31(-2.15%) |
Sep 04, 2024 | 13.72 | 14.86 | 13.21 | 14.39 | 1,744,457 | +0.70(+5.11%) |
Sep 03, 2024 | 14.71 | 15.26 | 13.38 | 13.69 | 2,357,283 | -1.49(-9.82%) |
Aug 30, 2024 | 13.99 | 15.25 | 13.92 | 15.18 | 2,463,594 | +1.39(+10.08%) |
Aug 29, 2024 | 12.13 | 13.82 | 12.05 | 13.79 | 3,165,428 | +1.86(+15.59%) |
Aug 28, 2024 | 11.82 | 12.00 | 11.48 | 11.93 | 876,008 | +0.10(+0.85%) |
Aug 27, 2024 | 12.06 | 12.06 | 11.67 | 11.83 | 639,066 | -0.30(-2.47%) |
Aug 26, 2024 | 12.80 | 12.80 | 12.10 | 12.13 | 766,586 | -0.63(-4.94%) |
Aug 23, 2024 | 12.34 | 12.95 | 12.22 | 12.76 | 966,341 | +0.44(+3.57%) |
Aug 22, 2024 | 12.79 | 12.81 | 12.29 | 12.32 | 567,498 | -0.47(-3.67%) |
Aug 21, 2024 | 12.62 | 12.81 | 12.44 | 12.79 | 597,262 | +0.30(+2.40%) |
Aug 20, 2024 | 12.81 | 12.98 | 12.40 | 12.49 | 618,706 | -0.30(-2.35%) |
Aug 19, 2024 | 12.51 | 12.80 | 12.20 | 12.79 | 681,941 | +0.24(+1.91%) |
Aug 16, 2024 | 12.45 | 12.71 | 12.32 | 12.55 | 776,161 | +0.00(+0.00%) |
Aug 15, 2024 | 11.55 | 12.63 | 11.46 | 12.55 | 1,644,690 | +1.38(+12.35%) |
Aug 14, 2024 | 12.09 | 12.09 | 11.17 | 11.17 | 1,121,740 | -0.78(-6.53%) |
Aug 13, 2024 | 11.75 | 12.02 | 11.55 | 11.95 | 727,304 | +0.27(+2.31%) |
Aug 12, 2024 | 11.45 | 11.84 | 11.36 | 11.68 | 937,857 | +0.20(+1.74%) |
Aug 09, 2024 | 11.81 | 11.88 | 11.42 | 11.48 | 599,464 | -0.31(-2.63%) |
Aug 08, 2024 | 11.33 | 11.82 | 11.26 | 11.79 | 740,167 | +0.69(+6.22%) |
Aug 07, 2024 | 11.87 | 12.01 | 11.08 | 11.10 | 890,729 | -0.41(-3.56%) |
Aug 06, 2024 | 11.64 | 11.89 | 11.27 | 11.51 | 1,252,796 | -0.09(-0.78%) |
Aug 05, 2024 | 11.44 | 12.15 | 11.32 | 11.60 | 1,384,339 | -0.87(-6.98%) |
Aug 02, 2024 | 12.81 | 13.10 | 12.40 | 12.47 | 1,763,279 | -0.99(-7.36%) |
Aug 01, 2024 | 13.95 | 14.42 | 13.32 | 13.46 | 1,368,918 | -0.68(-4.81%) |
Jul 31, 2024 | 13.79 | 14.17 | 13.32 | 14.14 | 2,051,978 | +1.24(+9.61%) |
Jul 30, 2024 | 13.80 | 13.85 | 12.80 | 12.90 | 1,478,732 | -0.87(-6.32%) |
Jul 29, 2024 | 12.85 | 14.04 | 12.85 | 13.77 | 3,404,304 | +0.99(+7.79%) |
Jul 26, 2024 | 14.28 | 14.28 | 12.48 | 12.78 | 4,268,983 | -1.24(-8.88%) |
Jul 25, 2024 | 16.02 | 16.66 | 13.99 | 14.02 | 7,726,006 | -8.27(-37.10%) |
Jul 24, 2024 | 23.14 | 23.26 | 21.08 | 22.29 | 4,002,522 | -1.20(-5.11%) |
Jul 23, 2024 | 24.64 | 24.97 | 23.28 | 23.49 | 1,097,029 | -1.57(-6.26%) |
Jul 22, 2024 | 24.12 | 25.16 | 23.66 | 25.06 | 941,093 | +1.13(+4.72%) |
Jul 19, 2024 | 24.41 | 24.41 | 23.75 | 23.93 | 619,396 | -0.51(-2.09%) |
Jul 18, 2024 | 25.75 | 26.13 | 24.14 | 24.44 | 1,036,158 | -0.94(-3.70%) |
Jul 17, 2024 | 25.05 | 26.59 | 24.91 | 25.38 | 1,704,424 | +0.66(+2.67%) |
Jul 16, 2024 | 24.39 | 24.82 | 24.00 | 24.72 | 922,384 | +0.58(+2.40%) |
Jul 15, 2024 | 22.80 | 24.35 | 22.75 | 24.14 | 804,393 | +1.54(+6.81%) |
Jul 12, 2024 | 22.63 | 23.21 | 22.47 | 22.60 | 621,274 | +0.35(+1.57%) |
Jul 11, 2024 | 23.00 | 23.00 | 22.08 | 22.25 | 817,461 | -0.48(-2.11%) |
Jul 10, 2024 | 22.49 | 22.85 | 22.30 | 22.73 | 545,784 | +0.54(+2.43%) |
Jul 09, 2024 | 22.70 | 22.70 | 21.98 | 22.19 | 551,881 | -0.55(-2.42%) |
Jul 08, 2024 | 22.09 | 22.89 | 21.95 | 22.74 | 660,692 | +0.86(+3.93%) |
Jul 05, 2024 | 21.50 | 22.04 | 21.01 | 21.88 | 590,429 | +0.38(+1.77%) |
Jul 03, 2024 | 21.69 | 21.82 | 21.10 | 21.50 | 307,809 | -0.04(-0.19%) |
Jul 02, 2024 | 21.37 | 21.99 | 21.37 | 21.54 | 623,267 | +0.26(+1.22%) |