Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.34 | 14.12 | 13.34 | 13.96 | 121,662 | +0.63(+4.73%) |
Aug 22, 2024 | 13.50 | 13.61 | 13.31 | 13.33 | 75,437 | -0.20(-1.48%) |
Aug 21, 2024 | 13.81 | 13.81 | 13.28 | 13.53 | 124,713 | +0.12(+0.89%) |
Aug 20, 2024 | 13.51 | 13.72 | 13.30 | 13.41 | 170,148 | -0.08(-0.59%) |
Aug 19, 2024 | 13.29 | 14.08 | 13.29 | 13.49 | 189,230 | +0.42(+3.21%) |
Aug 16, 2024 | 13.22 | 13.52 | 12.98 | 13.07 | 153,650 | -0.25(-1.88%) |
Aug 15, 2024 | 13.16 | 13.75 | 13.11 | 13.32 | 159,042 | +0.44(+3.42%) |
Aug 14, 2024 | 12.98 | 13.37 | 12.87 | 12.88 | 124,278 | -0.14(-1.08%) |
Aug 13, 2024 | 13.01 | 13.20 | 12.80 | 13.02 | 140,569 | +0.01(+0.08%) |
Aug 12, 2024 | 12.79 | 13.21 | 12.55 | 13.01 | 215,167 | +0.36(+2.85%) |
Aug 09, 2024 | 11.78 | 12.83 | 11.66 | 12.65 | 264,019 | +0.78(+6.57%) |
Aug 08, 2024 | 12.23 | 12.42 | 11.74 | 11.87 | 251,990 | -0.28(-2.30%) |
Aug 07, 2024 | 14.95 | 14.95 | 11.66 | 12.15 | 337,224 | -5.39(-30.73%) |
Aug 06, 2024 | 17.72 | 17.84 | 17.44 | 17.54 | 69,743 | -0.19(-1.07%) |
Aug 05, 2024 | 18.02 | 18.25 | 16.48 | 17.73 | 122,058 | -1.01(-5.39%) |
Aug 02, 2024 | 18.59 | 18.84 | 18.20 | 18.74 | 79,337 | -0.55(-2.85%) |
Aug 01, 2024 | 20.00 | 20.15 | 18.87 | 19.29 | 100,623 | -0.63(-3.16%) |
Jul 31, 2024 | 19.66 | 20.16 | 19.54 | 19.92 | 82,137 | +0.30(+1.53%) |
Jul 30, 2024 | 20.08 | 20.08 | 19.61 | 19.62 | 71,777 | -0.26(-1.31%) |
Jul 29, 2024 | 20.44 | 20.48 | 19.81 | 19.88 | 80,431 | -0.68(-3.31%) |
Jul 26, 2024 | 20.19 | 20.57 | 19.95 | 20.56 | 81,919 | +0.66(+3.32%) |
Jul 25, 2024 | 20.30 | 20.30 | 19.54 | 19.90 | 101,439 | -0.28(-1.39%) |
Jul 24, 2024 | 20.31 | 20.70 | 20.14 | 20.18 | 85,318 | -0.41(-1.99%) |
Jul 23, 2024 | 20.30 | 20.75 | 20.18 | 20.59 | 78,887 | +0.32(+1.58%) |
Jul 22, 2024 | 19.73 | 20.39 | 19.50 | 20.27 | 68,173 | +0.49(+2.48%) |
Jul 19, 2024 | 19.92 | 20.30 | 19.66 | 19.78 | 45,002 | -0.14(-0.70%) |
Jul 18, 2024 | 20.11 | 20.66 | 19.68 | 19.92 | 104,208 | -0.32(-1.58%) |
Jul 17, 2024 | 20.02 | 20.31 | 19.79 | 20.24 | 69,390 | -0.03(-0.15%) |
Jul 16, 2024 | 19.71 | 20.30 | 19.45 | 20.27 | 108,891 | +0.62(+3.16%) |
Jul 15, 2024 | 19.36 | 19.94 | 18.96 | 19.65 | 128,437 | +0.04(+0.20%) |
Jul 12, 2024 | 19.60 | 19.70 | 19.28 | 19.61 | 74,615 | +0.34(+1.76%) |
Jul 11, 2024 | 18.95 | 19.27 | 18.57 | 19.27 | 96,620 | +0.80(+4.33%) |
Jul 10, 2024 | 19.04 | 19.13 | 18.46 | 18.47 | 76,078 | -0.60(-3.15%) |
Jul 09, 2024 | 18.85 | 19.54 | 18.85 | 19.07 | 103,007 | +0.14(+0.74%) |
Jul 08, 2024 | 18.73 | 19.06 | 18.68 | 18.93 | 99,740 | +0.24(+1.28%) |
Jul 05, 2024 | 19.18 | 19.55 | 18.31 | 18.69 | 197,303 | -0.64(-3.31%) |
Jul 03, 2024 | 19.23 | 19.38 | 18.85 | 19.33 | 73,144 | +0.09(+0.47%) |
Jul 02, 2024 | 19.08 | 19.25 | 18.69 | 19.24 | 152,612 | -0.03(-0.16%) |
Jul 01, 2024 | 18.94 | 19.29 | 18.79 | 19.27 | 171,710 | +0.36(+1.90%) |
Jun 28, 2024 | 19.16 | 19.48 | 18.72 | 18.91 | 2,187,504 | -0.06(-0.32%) |
Jun 27, 2024 | 19.16 | 19.37 | 18.35 | 18.97 | 187,953 | +0.00(+0.00%) |
Jun 26, 2024 | 18.47 | 19.20 | 18.37 | 18.97 | 181,384 | +0.44(+2.37%) |
Jun 25, 2024 | 18.90 | 19.25 | 18.43 | 18.53 | 145,826 | -0.32(-1.70%) |
Jun 24, 2024 | 19.19 | 19.35 | 18.66 | 18.85 | 123,339 | -0.10(-0.53%) |
Jun 21, 2024 | 19.43 | 19.67 | 18.79 | 18.95 | 98,076 | -0.42(-2.17%) |
Jun 20, 2024 | 19.02 | 19.70 | 18.88 | 19.37 | 147,561 | +0.35(+1.84%) |
Jun 18, 2024 | 19.40 | 19.52 | 19.02 | 19.02 | 93,418 | -0.38(-1.96%) |
Jun 17, 2024 | 19.33 | 20.24 | 18.91 | 19.40 | 139,172 | -0.15(-0.77%) |
Jun 14, 2024 | 19.60 | 19.61 | 19.06 | 19.55 | 63,375 | -0.18(-0.91%) |
Jun 13, 2024 | 20.52 | 20.52 | 19.37 | 19.73 | 83,747 | -0.83(-4.04%) |
Jun 12, 2024 | 20.37 | 20.91 | 20.37 | 20.56 | 60,904 | +0.34(+1.68%) |
Jun 11, 2024 | 21.12 | 21.12 | 20.09 | 20.22 | 60,436 | -0.90(-4.26%) |
Jun 10, 2024 | 20.64 | 21.41 | 20.55 | 21.12 | 142,993 | +0.29(+1.39%) |
Jun 07, 2024 | 21.49 | 21.70 | 20.55 | 20.83 | 73,748 | -0.86(-3.96%) |
Jun 06, 2024 | 21.38 | 21.80 | 21.06 | 21.69 | 101,854 | +0.40(+1.88%) |
Jun 05, 2024 | 20.76 | 21.32 | 20.40 | 21.29 | 88,539 | +0.47(+2.26%) |
Jun 04, 2024 | 21.35 | 21.41 | 20.68 | 20.82 | 105,021 | -0.06(-0.29%) |