Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2024 | 20.15 | 21.33 | 20.04 | 21.28 | 788,776 | +1.14(+5.66%) |
Jun 28, 2024 | 20.37 | 20.58 | 19.82 | 20.14 | 1,381,391 | +0.11(+0.55%) |
Jun 27, 2024 | 20.53 | 20.62 | 20.01 | 20.03 | 519,900 | -0.41(-2.01%) |
Jun 26, 2024 | 20.43 | 20.52 | 20.14 | 20.44 | 654,997 | -0.12(-0.58%) |
Jun 25, 2024 | 20.36 | 20.61 | 19.96 | 20.56 | 689,894 | +0.23(+1.13%) |
Jun 24, 2024 | 20.01 | 20.90 | 19.85 | 20.33 | 848,653 | +0.17(+0.84%) |
Jun 21, 2024 | 19.10 | 20.17 | 19.06 | 20.16 | 2,669,356 | +1.13(+5.94%) |
Jun 20, 2024 | 18.88 | 19.23 | 18.52 | 19.03 | 739,787 | +0.20(+1.06%) |
Jun 18, 2024 | 18.50 | 18.85 | 18.27 | 18.83 | 624,760 | +0.39(+2.11%) |
Jun 17, 2024 | 18.12 | 18.45 | 17.88 | 18.44 | 658,410 | +0.28(+1.54%) |
Jun 14, 2024 | 17.82 | 18.22 | 17.51 | 18.16 | 616,226 | +0.02(+0.11%) |
Jun 13, 2024 | 18.27 | 18.33 | 17.88 | 18.14 | 426,056 | -0.02(-0.11%) |
Jun 12, 2024 | 18.00 | 18.43 | 17.51 | 18.16 | 683,266 | +0.91(+5.28%) |
Jun 11, 2024 | 16.86 | 17.26 | 16.48 | 17.25 | 450,955 | +0.23(+1.35%) |
Jun 10, 2024 | 16.85 | 17.16 | 16.62 | 17.02 | 419,116 | -0.19(-1.10%) |
Jun 07, 2024 | 17.24 | 17.27 | 16.87 | 17.21 | 398,606 | -0.09(-0.52%) |
Jun 06, 2024 | 16.77 | 17.31 | 16.71 | 17.30 | 411,075 | +0.35(+2.06%) |
Jun 05, 2024 | 16.47 | 17.04 | 16.35 | 16.95 | 487,058 | +0.65(+3.99%) |
Jun 04, 2024 | 17.03 | 17.20 | 16.20 | 16.30 | 643,853 | -1.07(-6.16%) |