Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 17.26 | 17.32 | 16.21 | 16.85 | 357,524 | -0.39(-2.26%) |
Aug 29, 2024 | 17.84 | 18.56 | 17.12 | 17.24 | 106,919 | -0.36(-2.05%) |
Aug 28, 2024 | 16.57 | 17.63 | 16.57 | 17.60 | 132,288 | +0.90(+5.39%) |
Aug 27, 2024 | 17.00 | 17.12 | 16.07 | 16.70 | 86,554 | -0.52(-3.02%) |
Aug 26, 2024 | 15.89 | 17.61 | 15.89 | 17.22 | 200,404 | +1.43(+9.06%) |
Aug 23, 2024 | 14.70 | 15.80 | 14.22 | 15.79 | 105,151 | +1.55(+10.88%) |
Aug 22, 2024 | 14.55 | 14.55 | 13.96 | 14.24 | 78,612 | -0.32(-2.20%) |
Aug 21, 2024 | 15.18 | 15.33 | 14.50 | 14.56 | 150,225 | +0.22(+1.53%) |
Aug 20, 2024 | 14.72 | 14.72 | 14.02 | 14.34 | 69,811 | -0.29(-1.98%) |
Aug 19, 2024 | 13.96 | 14.71 | 13.42 | 14.63 | 84,613 | +0.67(+4.80%) |
Aug 16, 2024 | 13.57 | 14.22 | 13.32 | 13.96 | 106,817 | +0.29(+2.12%) |
Aug 15, 2024 | 13.95 | 14.14 | 13.53 | 13.67 | 87,785 | +0.16(+1.18%) |
Aug 14, 2024 | 14.43 | 14.43 | 13.03 | 13.51 | 106,391 | -0.83(-5.79%) |
Aug 13, 2024 | 14.17 | 14.79 | 13.80 | 14.34 | 72,618 | +0.29(+2.06%) |
Aug 12, 2024 | 14.42 | 14.42 | 13.74 | 14.05 | 74,408 | +0.08(+0.57%) |
Aug 09, 2024 | 14.69 | 14.99 | 13.50 | 13.97 | 128,313 | -0.57(-3.92%) |
Aug 08, 2024 | 14.14 | 14.56 | 13.63 | 14.54 | 72,538 | +0.84(+6.13%) |
Aug 07, 2024 | 14.96 | 14.96 | 13.62 | 13.70 | 107,540 | -0.92(-6.29%) |
Aug 06, 2024 | 14.64 | 14.89 | 14.23 | 14.62 | 73,139 | -0.03(-0.20%) |
Aug 05, 2024 | 15.13 | 15.29 | 14.18 | 14.65 | 120,131 | -1.29(-8.09%) |
Aug 02, 2024 | 15.55 | 16.17 | 15.38 | 15.94 | 247,110 | -0.40(-2.45%) |
Aug 01, 2024 | 16.81 | 17.20 | 15.99 | 16.34 | 144,101 | -0.54(-3.20%) |
Jul 31, 2024 | 16.95 | 17.42 | 15.97 | 16.88 | 149,463 | +0.13(+0.78%) |
Jul 30, 2024 | 16.38 | 17.14 | 16.00 | 16.75 | 153,525 | +0.45(+2.76%) |
Jul 29, 2024 | 18.01 | 18.29 | 16.28 | 16.30 | 125,850 | -1.65(-9.19%) |
Jul 26, 2024 | 17.40 | 18.28 | 17.40 | 17.95 | 172,492 | +0.83(+4.85%) |
Jul 25, 2024 | 16.62 | 18.08 | 16.04 | 17.12 | 189,193 | +0.64(+3.88%) |
Jul 24, 2024 | 15.46 | 16.66 | 15.29 | 16.48 | 143,077 | +1.02(+6.60%) |
Jul 23, 2024 | 15.32 | 16.07 | 15.11 | 15.46 | 225,678 | +0.05(+0.32%) |
Jul 22, 2024 | 14.72 | 15.48 | 14.19 | 15.41 | 125,937 | +0.70(+4.76%) |
Jul 19, 2024 | 14.83 | 15.22 | 14.62 | 14.71 | 130,191 | +0.00(+0.00%) |
Jul 18, 2024 | 15.25 | 15.72 | 14.51 | 14.71 | 135,909 | -0.56(-3.67%) |
Jul 17, 2024 | 15.62 | 15.97 | 14.74 | 15.27 | 161,401 | -0.71(-4.44%) |
Jul 16, 2024 | 15.49 | 16.11 | 15.03 | 15.98 | 224,360 | +0.77(+5.06%) |
Jul 15, 2024 | 14.93 | 15.47 | 14.62 | 15.21 | 203,169 | +0.30(+2.01%) |
Jul 12, 2024 | 14.33 | 15.39 | 14.09 | 14.91 | 197,494 | +0.71(+5.00%) |
Jul 11, 2024 | 14.15 | 14.85 | 13.91 | 14.20 | 194,844 | +0.47(+3.42%) |
Jul 10, 2024 | 13.55 | 13.78 | 13.39 | 13.73 | 91,877 | +0.19(+1.40%) |
Jul 09, 2024 | 13.39 | 13.75 | 13.02 | 13.54 | 110,091 | +0.24(+1.80%) |
Jul 08, 2024 | 12.81 | 13.63 | 12.68 | 13.30 | 197,958 | +0.77(+6.15%) |
Jul 05, 2024 | 12.82 | 13.15 | 12.12 | 12.53 | 186,334 | -0.30(-2.34%) |
Jul 03, 2024 | 12.53 | 13.19 | 12.29 | 12.83 | 140,482 | +0.28(+2.23%) |
Jul 02, 2024 | 12.73 | 13.77 | 12.44 | 12.55 | 330,600 | -0.19(-1.49%) |
Jul 01, 2024 | 12.86 | 13.04 | 12.29 | 12.74 | 424,787 | -0.12(-0.93%) |
Jun 28, 2024 | 13.20 | 13.33 | 12.53 | 12.86 | 3,361,683 | -0.37(-2.80%) |
Jun 27, 2024 | 14.15 | 14.87 | 12.95 | 13.23 | 1,185,566 | -0.82(-5.84%) |
Jun 26, 2024 | 14.13 | 14.60 | 13.51 | 14.05 | 372,636 | -0.16(-1.13%) |
Jun 25, 2024 | 14.58 | 15.06 | 14.16 | 14.21 | 226,204 | -0.49(-3.33%) |
Jun 24, 2024 | 15.13 | 15.40 | 14.67 | 14.70 | 268,331 | -0.60(-3.92%) |
Jun 21, 2024 | 15.34 | 15.57 | 14.90 | 15.30 | 193,674 | +0.19(+1.26%) |
Jun 20, 2024 | 15.50 | 15.53 | 14.93 | 15.11 | 223,885 | -0.44(-2.83%) |
Jun 18, 2024 | 14.77 | 16.15 | 14.77 | 15.55 | 458,271 | +0.51(+3.39%) |
Jun 17, 2024 | 16.87 | 17.11 | 14.65 | 15.04 | 367,625 | -1.92(-11.32%) |
Jun 14, 2024 | 16.64 | 17.19 | 16.44 | 16.96 | 174,882 | +0.36(+2.17%) |
Jun 13, 2024 | 16.17 | 16.89 | 15.85 | 16.60 | 197,019 | +0.41(+2.53%) |
Jun 12, 2024 | 15.94 | 17.06 | 15.83 | 16.19 | 308,367 | +0.57(+3.65%) |
Jun 11, 2024 | 15.00 | 15.67 | 14.78 | 15.62 | 146,087 | +0.42(+2.76%) |
Jun 10, 2024 | 13.77 | 15.27 | 13.24 | 15.20 | 923,110 | +1.27(+9.12%) |
Jun 07, 2024 | 13.36 | 14.02 | 13.13 | 13.93 | 140,700 | +0.37(+2.73%) |
Jun 06, 2024 | 13.99 | 14.12 | 13.38 | 13.56 | 111,244 | -0.35(-2.52%) |
Jun 05, 2024 | 14.02 | 14.54 | 13.81 | 13.91 | 177,508 | +0.02(+0.14%) |
Jun 04, 2024 | 13.62 | 14.13 | 12.98 | 13.89 | 374,917 | +0.34(+2.51%) |