Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.54 | 17.51 | 16.50 | 17.14 | 1,850,886 | +0.56(+3.38%) |
Aug 22, 2024 | 17.58 | 17.62 | 16.30 | 16.58 | 1,414,709 | -0.93(-5.31%) |
Aug 21, 2024 | 17.66 | 17.84 | 17.35 | 17.51 | 1,110,144 | -0.10(-0.57%) |
Aug 20, 2024 | 17.95 | 17.97 | 17.43 | 17.61 | 1,050,996 | -0.34(-1.89%) |
Aug 19, 2024 | 17.59 | 18.09 | 17.45 | 17.95 | 1,229,756 | +0.38(+2.16%) |
Aug 16, 2024 | 17.37 | 18.17 | 17.31 | 17.57 | 2,363,707 | +0.14(+0.80%) |
Aug 15, 2024 | 16.91 | 17.51 | 16.82 | 17.43 | 2,506,824 | +0.66(+3.94%) |
Aug 14, 2024 | 16.70 | 17.20 | 16.23 | 16.77 | 3,605,500 | +0.03(+0.18%) |
Aug 13, 2024 | 18.28 | 18.29 | 16.12 | 16.74 | 11,974,214 | -4.88(-22.57%) |
Aug 12, 2024 | 22.88 | 22.90 | 21.52 | 21.62 | 1,323,775 | -1.20(-5.26%) |
Aug 09, 2024 | 24.69 | 24.80 | 22.19 | 22.82 | 2,397,457 | -1.67(-6.82%) |
Aug 08, 2024 | 20.52 | 26.70 | 20.28 | 24.49 | 8,346,296 | +6.72(+37.82%) |
Aug 07, 2024 | 18.16 | 18.72 | 17.69 | 17.77 | 1,358,567 | +0.23(+1.31%) |
Aug 06, 2024 | 17.31 | 18.05 | 17.26 | 17.54 | 1,104,662 | +0.22(+1.27%) |
Aug 05, 2024 | 17.05 | 17.77 | 16.55 | 17.32 | 1,389,053 | -1.32(-7.08%) |
Aug 02, 2024 | 17.99 | 18.86 | 17.55 | 18.64 | 1,128,505 | -0.14(-0.75%) |
Aug 01, 2024 | 20.11 | 20.32 | 18.39 | 18.78 | 1,345,731 | -1.41(-6.98%) |
Jul 31, 2024 | 19.89 | 21.32 | 19.79 | 20.19 | 1,676,523 | +0.42(+2.12%) |
Jul 30, 2024 | 19.71 | 20.04 | 19.36 | 19.77 | 1,158,092 | +0.24(+1.23%) |
Jul 29, 2024 | 20.36 | 20.66 | 19.37 | 19.53 | 1,442,274 | -0.82(-4.03%) |
Jul 26, 2024 | 19.36 | 20.95 | 19.23 | 20.35 | 2,775,205 | +1.47(+7.79%) |
Jul 25, 2024 | 16.69 | 19.38 | 16.50 | 18.88 | 2,748,129 | +2.12(+12.65%) |
Jul 24, 2024 | 17.16 | 18.07 | 16.71 | 16.76 | 2,020,375 | -0.55(-3.18%) |
Jul 23, 2024 | 15.00 | 17.40 | 14.98 | 17.31 | 2,750,898 | +2.20(+14.56%) |
Jul 22, 2024 | 15.56 | 15.56 | 14.91 | 15.11 | 1,385,924 | -0.30(-1.95%) |
Jul 19, 2024 | 15.91 | 16.03 | 15.36 | 15.41 | 1,560,023 | -0.61(-3.81%) |
Jul 18, 2024 | 15.87 | 16.98 | 15.87 | 16.02 | 2,789,555 | +0.03(+0.19%) |
Jul 17, 2024 | 16.25 | 16.64 | 15.56 | 15.99 | 2,246,733 | -0.62(-3.73%) |
Jul 16, 2024 | 16.62 | 16.89 | 16.17 | 16.61 | 3,451,164 | +0.29(+1.78%) |
Jul 15, 2024 | 16.28 | 16.73 | 15.76 | 16.32 | 2,257,655 | +0.34(+2.13%) |
Jul 12, 2024 | 15.76 | 16.18 | 15.59 | 15.98 | 1,718,353 | +0.50(+3.23%) |
Jul 11, 2024 | 15.49 | 15.83 | 14.95 | 15.48 | 1,999,107 | +0.71(+4.81%) |
Jul 10, 2024 | 14.90 | 14.90 | 14.29 | 14.77 | 1,013,869 | +0.01(+0.07%) |
Jul 09, 2024 | 15.20 | 15.66 | 14.72 | 14.76 | 1,430,405 | -0.40(-2.64%) |
Jul 08, 2024 | 14.60 | 15.32 | 14.52 | 15.16 | 2,405,881 | +0.77(+5.35%) |
Jul 05, 2024 | 14.38 | 14.72 | 14.10 | 14.39 | 1,597,743 | -0.10(-0.69%) |
Jul 03, 2024 | 13.78 | 14.56 | 13.60 | 14.49 | 1,313,401 | +0.75(+5.46%) |
Jul 02, 2024 | 12.68 | 13.93 | 12.51 | 13.74 | 2,197,297 | +1.16(+9.22%) |
Jul 01, 2024 | 12.64 | 12.86 | 12.30 | 12.58 | 1,954,953 | -0.12(-0.94%) |
Jun 28, 2024 | 12.93 | 12.99 | 12.26 | 12.70 | 18,455,492 | -0.21(-1.63%) |
Jun 27, 2024 | 12.51 | 13.15 | 12.44 | 12.91 | 2,029,433 | +0.29(+2.30%) |
Jun 26, 2024 | 12.04 | 12.65 | 11.76 | 12.62 | 1,785,889 | +0.58(+4.82%) |
Jun 25, 2024 | 12.91 | 12.91 | 12.03 | 12.04 | 1,767,161 | -0.77(-6.01%) |
Jun 24, 2024 | 13.46 | 13.55 | 12.76 | 12.81 | 2,038,578 | -0.62(-4.62%) |
Jun 21, 2024 | 13.27 | 13.46 | 12.98 | 13.43 | 2,217,521 | +0.16(+1.21%) |
Jun 20, 2024 | 13.07 | 13.48 | 12.89 | 13.27 | 1,151,193 | +0.07(+0.53%) |
Jun 18, 2024 | 13.92 | 14.06 | 13.01 | 13.20 | 2,088,763 | -0.82(-5.85%) |
Jun 17, 2024 | 13.38 | 14.05 | 13.29 | 14.02 | 1,669,826 | +0.61(+4.55%) |
Jun 14, 2024 | 13.66 | 13.74 | 13.16 | 13.41 | 1,940,241 | -0.39(-2.83%) |
Jun 13, 2024 | 14.24 | 14.39 | 13.76 | 13.80 | 1,875,444 | -0.46(-3.23%) |
Jun 12, 2024 | 15.13 | 15.28 | 14.19 | 14.26 | 1,446,445 | -0.32(-2.19%) |
Jun 11, 2024 | 14.65 | 14.76 | 14.08 | 14.58 | 1,421,899 | -0.20(-1.35%) |
Jun 10, 2024 | 15.79 | 15.95 | 14.74 | 14.78 | 1,720,847 | -1.31(-8.14%) |
Jun 07, 2024 | 15.56 | 16.19 | 15.44 | 16.09 | 1,034,900 | +0.24(+1.51%) |
Jun 06, 2024 | 15.62 | 16.27 | 15.39 | 15.85 | 1,326,924 | -0.14(-0.88%) |
Jun 05, 2024 | 16.12 | 16.25 | 15.71 | 15.99 | 1,120,429 | -0.01(-0.06%) |
Jun 04, 2024 | 16.00 | 16.36 | 15.82 | 16.00 | 1,221,262 | -0.28(-1.72%) |