Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.18 | 14.66 | 14.18 | 14.66 | 15,514 | +0.71(+5.09%) |
Aug 22, 2024 | 13.97 | 13.97 | 13.92 | 13.95 | 1,203 | -0.02(-0.14%) |
Aug 21, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 130 | -0.02(-0.14%) |
Aug 20, 2024 | 14.13 | 14.13 | 13.79 | 13.99 | 4,985 | -0.07(-0.50%) |
Aug 19, 2024 | 14.02 | 14.13 | 13.80 | 14.06 | 7,345 | -0.11(-0.78%) |
Aug 16, 2024 | 13.97 | 14.18 | 13.90 | 14.17 | 15,958 | +0.34(+2.46%) |
Aug 15, 2024 | 14.40 | 14.40 | 13.68 | 13.83 | 3,866 | -0.62(-4.29%) |
Aug 14, 2024 | 14.31 | 14.45 | 14.31 | 14.45 | 3,861 | -0.21(-1.43%) |
Aug 13, 2024 | 14.67 | 14.67 | 14.65 | 14.66 | 3,072 | +0.30(+2.09%) |
Aug 12, 2024 | 14.55 | 14.66 | 14.12 | 14.36 | 4,724 | +0.32(+2.28%) |
Aug 09, 2024 | 14.20 | 14.20 | 13.92 | 14.04 | 14,120 | +0.12(+0.86%) |
Aug 08, 2024 | 13.36 | 14.06 | 13.27 | 13.92 | 13,118 | +1.16(+9.09%) |
Aug 07, 2024 | 13.39 | 13.39 | 12.66 | 12.76 | 11,629 | -0.79(-5.83%) |
Aug 06, 2024 | 14.00 | 14.00 | 13.25 | 13.55 | 38,907 | -2.90(-17.63%) |
Aug 02, 2024 | 16.45 | 0 | -0.69(-4.03%) | |||
Aug 01, 2024 | 17.33 | 17.33 | 16.88 | 17.14 | 7,896 | -0.60(-3.38%) |
Jul 31, 2024 | 18.17 | 18.17 | 17.74 | 17.74 | 12,392 | -0.12(-0.67%) |
Jul 30, 2024 | 18.28 | 18.28 | 17.81 | 17.86 | 7,240 | -0.21(-1.16%) |
Jul 29, 2024 | 18.31 | 18.31 | 18.00 | 18.07 | 33,809 | +0.26(+1.46%) |
Jul 26, 2024 | 17.71 | 17.90 | 17.61 | 17.81 | 43,415 | +0.82(+4.83%) |
Jul 25, 2024 | 17.25 | 17.26 | 16.95 | 16.99 | 39,713 | -1.40(-7.61%) |
Jul 24, 2024 | 18.83 | 18.83 | 18.39 | 18.39 | 14,247 | -0.44(-2.34%) |
Jul 23, 2024 | 18.68 | 18.93 | 18.50 | 18.83 | 15,854 | -0.15(-0.79%) |
Jul 22, 2024 | 18.97 | 18.98 | 18.73 | 18.98 | 3,080 | -0.09(-0.47%) |
Jul 19, 2024 | 18.42 | 19.19 | 18.42 | 19.07 | 18,451 | +0.62(+3.36%) |
Jul 18, 2024 | 18.79 | 18.79 | 18.24 | 18.45 | 4,163 | -0.06(-0.32%) |
Jul 17, 2024 | 18.65 | 18.70 | 18.30 | 18.51 | 1,719 | -0.17(-0.91%) |
Jul 16, 2024 | 18.43 | 18.78 | 18.28 | 18.68 | 12,887 | +0.29(+1.58%) |
Jul 15, 2024 | 18.03 | 18.46 | 18.03 | 18.39 | 13,802 | +1.54(+9.14%) |
Jul 12, 2024 | 16.66 | 16.89 | 16.66 | 16.85 | 1,765 | +0.06(+0.36%) |
Jul 11, 2024 | 17.05 | 17.10 | 16.68 | 16.79 | 20,769 | +0.07(+0.42%) |
Jul 10, 2024 | 16.65 | 16.81 | 16.64 | 16.72 | 12,773 | +0.23(+1.39%) |
Jul 09, 2024 | 16.50 | 16.56 | 16.39 | 16.49 | 13,688 | +0.34(+2.11%) |
Jul 08, 2024 | 16.34 | 16.35 | 15.85 | 16.15 | 9,112 | +0.13(+0.81%) |
Jul 05, 2024 | 15.98 | 16.19 | 15.81 | 16.02 | 18,791 | -0.81(-4.81%) |
Jul 04, 2024 | 16.70 | 16.90 | 16.60 | 16.83 | 16,845 | -0.87(-4.92%) |
Jul 03, 2024 | 17.80 | 17.87 | 17.70 | 17.70 | 5,990 | -0.70(-3.80%) |
Jul 02, 2024 | 18.66 | 18.72 | 18.40 | 18.40 | 7,557 | +0.15(+0.82%) |
Jun 28, 2024 | 18.25 | 0 | -0.39(-2.09%) | |||
Jun 27, 2024 | 18.68 | 18.77 | 18.60 | 18.64 | 8,027 | +0.20(+1.08%) |
Jun 26, 2024 | 18.28 | 18.44 | 18.00 | 18.44 | 10,155 | +0.04(+0.22%) |
Jun 25, 2024 | 18.15 | 18.42 | 18.15 | 18.40 | 7,732 | +0.69(+3.90%) |
Jun 24, 2024 | 17.89 | 17.95 | 17.49 | 17.71 | 9,348 | -1.43(-7.47%) |
Jun 21, 2024 | 19.00 | 19.14 | 18.78 | 19.14 | 4,127 | +0.12(+0.63%) |
Jun 20, 2024 | 19.18 | 19.18 | 18.89 | 19.02 | 8,057 | -0.18(-0.94%) |
Jun 19, 2024 | 19.15 | 19.30 | 19.03 | 19.20 | 13,123 | +0.72(+3.90%) |
Jun 18, 2024 | 18.62 | 18.62 | 18.36 | 18.48 | 5,199 | -0.78(-4.05%) |
Jun 17, 2024 | 19.14 | 19.34 | 19.01 | 19.26 | 6,989 | +0.82(+4.45%) |
Jun 14, 2024 | 19.15 | 19.15 | 18.28 | 18.44 | 17,169 | -0.46(-2.43%) |
Jun 13, 2024 | 19.01 | 19.06 | 18.65 | 18.90 | 10,147 | -0.26(-1.36%) |
Jun 12, 2024 | 19.50 | 19.62 | 19.16 | 19.16 | 6,963 | +0.16(+0.84%) |
Jun 11, 2024 | 19.22 | 19.22 | 18.68 | 19.00 | 8,331 | -0.92(-4.62%) |
Jun 10, 2024 | 19.99 | 20.13 | 19.92 | 19.92 | 13,358 | -0.15(-0.75%) |
Jun 07, 2024 | 20.72 | 20.72 | 19.45 | 20.07 | 15,388 | -0.38(-1.86%) |
Jun 06, 2024 | 20.78 | 20.81 | 20.45 | 20.45 | 12,245 | -0.51(-2.43%) |
Jun 05, 2024 | 20.58 | 20.97 | 20.58 | 20.96 | 18,245 | +0.38(+1.85%) |
Jun 04, 2024 | 20.40 | 20.65 | 20.39 | 20.58 | 2,882 | +0.29(+1.43%) |