Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 16.81 | 16.97 | 16.52 | 16.72 | 170,256 | +0.17(+1.03%) |
Aug 29, 2024 | 16.20 | 16.88 | 16.12 | 16.55 | 164,250 | +0.67(+4.22%) |
Aug 28, 2024 | 16.07 | 16.46 | 15.77 | 15.88 | 142,792 | -0.26(-1.61%) |
Aug 27, 2024 | 15.97 | 16.45 | 15.85 | 16.14 | 211,065 | +0.31(+1.96%) |
Aug 26, 2024 | 15.72 | 16.03 | 15.36 | 15.83 | 287,249 | +0.12(+0.76%) |
Aug 23, 2024 | 15.06 | 15.71 | 14.98 | 15.71 | 246,933 | +0.95(+6.44%) |
Aug 22, 2024 | 14.59 | 14.92 | 14.37 | 14.76 | 127,586 | +0.04(+0.27%) |
Aug 21, 2024 | 14.49 | 14.95 | 14.20 | 14.72 | 186,498 | +0.72(+5.14%) |
Aug 20, 2024 | 14.32 | 14.37 | 13.90 | 14.00 | 178,750 | -0.50(-3.45%) |
Aug 19, 2024 | 14.66 | 14.73 | 13.84 | 14.50 | 226,155 | -0.33(-2.23%) |
Aug 16, 2024 | 14.76 | 15.15 | 14.66 | 14.83 | 203,386 | +0.31(+2.13%) |
Aug 15, 2024 | 14.71 | 14.86 | 14.21 | 14.52 | 218,057 | +0.83(+6.06%) |
Aug 14, 2024 | 13.92 | 14.56 | 13.50 | 13.69 | 377,716 | -0.17(-1.23%) |
Aug 13, 2024 | 13.48 | 14.05 | 13.31 | 13.86 | 525,818 | +0.41(+3.05%) |
Aug 12, 2024 | 13.16 | 13.60 | 13.12 | 13.45 | 517,671 | -0.20(-1.47%) |
Aug 09, 2024 | 13.30 | 13.88 | 13.30 | 13.65 | 383,001 | +0.39(+2.94%) |
Aug 08, 2024 | 11.84 | 13.34 | 11.83 | 13.26 | 527,939 | +0.96(+7.80%) |
Aug 07, 2024 | 14.34 | 14.76 | 11.80 | 12.30 | 1,587,838 | -4.77(-27.94%) |
Aug 06, 2024 | 17.52 | 17.56 | 16.50 | 17.07 | 246,913 | -0.20(-1.16%) |
Aug 05, 2024 | 16.47 | 17.50 | 15.77 | 17.27 | 218,905 | -0.47(-2.65%) |
Aug 02, 2024 | 18.01 | 18.18 | 17.35 | 17.74 | 175,001 | -0.73(-3.95%) |
Aug 01, 2024 | 19.96 | 20.00 | 17.49 | 18.47 | 467,010 | -1.49(-7.46%) |
Jul 31, 2024 | 20.29 | 20.37 | 19.75 | 19.96 | 186,939 | +0.21(+1.06%) |
Jul 30, 2024 | 19.71 | 20.03 | 19.25 | 19.75 | 208,196 | +0.19(+0.97%) |
Jul 29, 2024 | 20.32 | 20.90 | 19.22 | 19.56 | 195,993 | -0.77(-3.79%) |
Jul 26, 2024 | 19.51 | 20.45 | 19.51 | 20.33 | 224,024 | +0.95(+4.90%) |
Jul 25, 2024 | 20.67 | 20.72 | 19.02 | 19.38 | 316,887 | -1.30(-6.29%) |
Jul 24, 2024 | 19.31 | 20.96 | 19.23 | 20.68 | 676,187 | +1.20(+6.16%) |
Jul 23, 2024 | 19.69 | 19.70 | 19.29 | 19.48 | 211,930 | -0.01(-0.05%) |
Jul 22, 2024 | 19.43 | 19.70 | 18.73 | 19.49 | 213,175 | +0.15(+0.78%) |
Jul 19, 2024 | 19.16 | 20.11 | 18.83 | 19.34 | 299,975 | +0.31(+1.63%) |
Jul 18, 2024 | 19.07 | 19.72 | 18.99 | 19.03 | 268,565 | -0.15(-0.78%) |
Jul 17, 2024 | 19.28 | 19.79 | 18.62 | 19.18 | 288,964 | -0.26(-1.34%) |
Jul 16, 2024 | 18.83 | 19.66 | 18.68 | 19.44 | 844,955 | +0.95(+5.14%) |
Jul 15, 2024 | 18.28 | 18.80 | 18.03 | 18.49 | 373,296 | +0.62(+3.47%) |
Jul 12, 2024 | 18.11 | 18.38 | 17.63 | 17.87 | 377,632 | -0.03(-0.17%) |
Jul 11, 2024 | 17.28 | 18.06 | 16.75 | 17.90 | 446,518 | +1.04(+6.17%) |
Jul 10, 2024 | 17.30 | 17.40 | 16.65 | 16.86 | 152,009 | -0.43(-2.49%) |
Jul 09, 2024 | 17.62 | 17.85 | 17.24 | 17.29 | 268,989 | -0.35(-1.98%) |
Jul 08, 2024 | 17.49 | 17.77 | 17.20 | 17.64 | 181,025 | +0.29(+1.67%) |
Jul 05, 2024 | 17.34 | 18.14 | 17.31 | 17.35 | 191,593 | -0.09(-0.52%) |
Jul 03, 2024 | 17.23 | 17.52 | 17.08 | 17.44 | 80,879 | +0.31(+1.81%) |
Jul 02, 2024 | 17.30 | 17.58 | 16.95 | 17.13 | 179,087 | -0.32(-1.83%) |
Jul 01, 2024 | 17.67 | 17.67 | 16.25 | 17.45 | 358,125 | -0.13(-0.74%) |
Jun 28, 2024 | 16.93 | 18.31 | 16.73 | 17.58 | 2,550,043 | +0.57(+3.35%) |
Jun 27, 2024 | 16.60 | 17.57 | 16.45 | 17.01 | 327,495 | +0.85(+5.26%) |
Jun 26, 2024 | 15.67 | 16.37 | 15.50 | 16.16 | 177,394 | +0.52(+3.32%) |
Jun 25, 2024 | 16.33 | 16.69 | 15.60 | 15.64 | 222,259 | -0.62(-3.81%) |
Jun 24, 2024 | 15.49 | 16.61 | 15.49 | 16.26 | 225,674 | +0.77(+4.97%) |
Jun 21, 2024 | 15.41 | 15.78 | 15.15 | 15.49 | 253,803 | +0.06(+0.39%) |
Jun 20, 2024 | 16.37 | 16.55 | 15.38 | 15.43 | 139,753 | -0.91(-5.57%) |
Jun 18, 2024 | 16.04 | 16.49 | 15.98 | 16.34 | 341,423 | +0.36(+2.25%) |
Jun 17, 2024 | 16.42 | 16.65 | 15.83 | 15.98 | 600,726 | -0.43(-2.62%) |
Jun 14, 2024 | 16.42 | 16.48 | 15.82 | 16.41 | 117,562 | -0.01(-0.06%) |
Jun 13, 2024 | 16.97 | 17.16 | 16.14 | 16.42 | 141,015 | -0.56(-3.30%) |
Jun 12, 2024 | 16.68 | 17.18 | 16.68 | 16.98 | 102,314 | +0.48(+2.91%) |
Jun 11, 2024 | 16.72 | 17.35 | 16.39 | 16.50 | 148,950 | -0.17(-1.02%) |
Jun 10, 2024 | 16.79 | 16.80 | 16.40 | 16.67 | 165,925 | -0.01(-0.06%) |
Jun 07, 2024 | 16.99 | 17.21 | 16.47 | 16.68 | 135,340 | -0.31(-1.82%) |
Jun 06, 2024 | 17.42 | 17.57 | 16.57 | 16.99 | 156,154 | -0.58(-3.30%) |
Jun 05, 2024 | 17.79 | 17.79 | 17.28 | 17.57 | 169,904 | -0.22(-1.24%) |
Jun 04, 2024 | 17.65 | 17.81 | 17.07 | 17.79 | 198,686 | +0.12(+0.68%) |