Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.06 | 15.83 | 14.05 | 15.17 | 119,310 | +1.22(+8.75%) |
Aug 22, 2024 | 14.58 | 14.81 | 13.92 | 13.95 | 46,231 | -0.54(-3.73%) |
Aug 21, 2024 | 13.52 | 14.72 | 13.52 | 14.49 | 68,296 | +1.03(+7.65%) |
Aug 20, 2024 | 14.10 | 14.16 | 13.30 | 13.46 | 66,069 | -0.33(-2.39%) |
Aug 19, 2024 | 13.78 | 14.44 | 13.47 | 13.79 | 78,393 | +0.00(+0.00%) |
Aug 16, 2024 | 13.63 | 14.34 | 13.41 | 13.79 | 96,116 | +0.16(+1.17%) |
Aug 15, 2024 | 12.41 | 14.24 | 12.41 | 13.63 | 193,825 | +1.50(+12.37%) |
Aug 14, 2024 | 15.28 | 15.51 | 11.73 | 12.13 | 339,747 | -3.15(-20.62%) |
Aug 13, 2024 | 15.16 | 15.80 | 15.00 | 15.28 | 74,865 | +0.07(+0.46%) |
Aug 12, 2024 | 15.67 | 15.87 | 14.80 | 15.21 | 68,180 | -0.69(-4.34%) |
Aug 09, 2024 | 15.77 | 16.05 | 15.15 | 15.90 | 102,012 | +0.39(+2.51%) |
Aug 08, 2024 | 14.30 | 15.69 | 14.30 | 15.51 | 91,401 | +1.80(+13.13%) |
Aug 07, 2024 | 15.30 | 15.33 | 13.63 | 13.71 | 113,592 | -1.14(-7.68%) |
Aug 06, 2024 | 14.50 | 15.39 | 14.13 | 14.85 | 60,904 | +0.69(+4.87%) |
Aug 05, 2024 | 13.18 | 14.97 | 12.84 | 14.16 | 138,200 | -1.23(-7.99%) |
Aug 02, 2024 | 15.16 | 15.65 | 14.63 | 15.39 | 125,052 | -0.53(-3.33%) |
Aug 01, 2024 | 17.20 | 17.20 | 15.76 | 15.92 | 163,955 | -1.28(-7.44%) |
Jul 31, 2024 | 16.87 | 17.97 | 16.87 | 17.20 | 102,148 | +0.57(+3.43%) |
Jul 30, 2024 | 17.45 | 17.49 | 16.52 | 16.63 | 83,986 | -0.68(-3.93%) |
Jul 29, 2024 | 19.38 | 19.38 | 16.95 | 17.31 | 180,465 | -0.77(-4.26%) |
Jul 26, 2024 | 18.65 | 18.65 | 17.58 | 18.08 | 104,414 | +0.08(+0.44%) |
Jul 25, 2024 | 18.05 | 18.70 | 17.61 | 18.00 | 93,388 | -0.29(-1.59%) |
Jul 24, 2024 | 19.35 | 19.68 | 17.93 | 18.29 | 131,780 | -0.73(-3.84%) |
Jul 23, 2024 | 19.54 | 20.05 | 18.90 | 19.02 | 197,009 | -1.18(-5.84%) |
Jul 22, 2024 | 21.79 | 22.08 | 19.04 | 20.20 | 289,582 | -0.52(-2.51%) |
Jul 19, 2024 | 18.89 | 21.03 | 18.85 | 20.72 | 185,360 | +1.63(+8.54%) |
Jul 18, 2024 | 20.91 | 21.02 | 18.76 | 19.09 | 170,944 | -1.81(-8.66%) |
Jul 17, 2024 | 21.65 | 23.00 | 20.20 | 20.90 | 247,714 | -1.90(-8.33%) |
Jul 16, 2024 | 21.50 | 23.59 | 21.37 | 22.80 | 297,408 | +1.01(+4.64%) |
Jul 15, 2024 | 19.36 | 21.92 | 18.92 | 21.79 | 292,086 | +2.87(+15.17%) |
Jul 12, 2024 | 18.57 | 19.39 | 17.99 | 18.92 | 102,016 | +0.28(+1.50%) |
Jul 11, 2024 | 17.60 | 18.96 | 17.51 | 18.64 | 164,364 | +1.51(+8.81%) |
Jul 10, 2024 | 16.53 | 17.47 | 16.35 | 17.13 | 113,941 | +0.56(+3.38%) |
Jul 09, 2024 | 17.71 | 17.85 | 16.37 | 16.57 | 196,790 | -1.23(-6.91%) |
Jul 08, 2024 | 17.67 | 18.41 | 17.25 | 17.80 | 131,230 | +0.04(+0.23%) |
Jul 05, 2024 | 16.97 | 18.17 | 16.80 | 17.76 | 156,012 | -0.03(-0.17%) |
Jul 03, 2024 | 17.86 | 18.20 | 17.39 | 17.79 | 69,000 | -0.24(-1.33%) |
Jul 02, 2024 | 19.00 | 19.01 | 17.64 | 18.03 | 193,293 | -0.84(-4.45%) |
Jul 01, 2024 | 19.23 | 19.89 | 18.75 | 18.87 | 140,641 | -0.05(-0.26%) |
Jun 28, 2024 | 21.00 | 21.00 | 18.92 | 18.92 | 544,830 | -1.79(-8.64%) |
Jun 27, 2024 | 18.73 | 20.92 | 18.73 | 20.71 | 460,263 | +2.00(+10.69%) |
Jun 26, 2024 | 16.91 | 20.51 | 16.81 | 18.71 | 442,554 | +1.34(+7.71%) |
Jun 25, 2024 | 16.33 | 17.87 | 16.13 | 17.37 | 219,500 | +0.77(+4.64%) |
Jun 24, 2024 | 15.12 | 17.25 | 14.80 | 16.60 | 249,495 | +1.60(+10.67%) |
Jun 21, 2024 | 16.52 | 17.40 | 15.00 | 15.00 | 495,230 | -1.76(-10.50%) |
Jun 20, 2024 | 16.50 | 17.45 | 15.52 | 16.76 | 237,030 | +0.26(+1.58%) |
Jun 18, 2024 | 17.01 | 17.47 | 16.11 | 16.50 | 199,848 | -0.77(-4.46%) |
Jun 17, 2024 | 18.52 | 18.56 | 16.52 | 17.27 | 230,817 | -1.39(-7.45%) |
Jun 14, 2024 | 18.91 | 19.95 | 18.52 | 18.66 | 225,949 | -0.09(-0.48%) |
Jun 13, 2024 | 19.93 | 20.84 | 17.82 | 18.75 | 306,179 | -1.25(-6.25%) |
Jun 12, 2024 | 20.58 | 21.69 | 19.63 | 20.00 | 284,313 | -0.29(-1.43%) |
Jun 11, 2024 | 18.96 | 20.47 | 17.80 | 20.29 | 221,656 | +0.94(+4.86%) |
Jun 10, 2024 | 18.76 | 20.95 | 18.51 | 19.35 | 240,115 | +0.31(+1.63%) |
Jun 07, 2024 | 19.06 | 24.74 | 17.52 | 19.04 | 721,168 | -0.46(-2.36%) |
Jun 06, 2024 | 19.45 | 21.24 | 18.86 | 19.50 | 331,153 | +0.23(+1.19%) |
Jun 05, 2024 | 16.98 | 19.53 | 16.70 | 19.27 | 353,071 | +2.85(+17.36%) |
Jun 04, 2024 | 17.06 | 17.06 | 16.06 | 16.42 | 157,319 | -0.61(-3.58%) |