Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.83 | 15.77 | 14.81 | 15.61 | 609,438 | +1.28(+8.93%) |
Aug 22, 2024 | 16.24 | 16.34 | 14.28 | 14.33 | 410,363 | -1.80(-11.16%) |
Aug 21, 2024 | 16.10 | 16.31 | 15.49 | 16.13 | 483,135 | +0.30(+1.90%) |
Aug 20, 2024 | 16.35 | 16.83 | 15.61 | 15.83 | 685,931 | -0.23(-1.43%) |
Aug 19, 2024 | 15.27 | 16.08 | 14.87 | 16.06 | 538,588 | +0.91(+6.01%) |
Aug 16, 2024 | 14.40 | 15.64 | 14.40 | 15.15 | 920,079 | +0.26(+1.75%) |
Aug 15, 2024 | 13.69 | 15.08 | 13.66 | 14.89 | 447,952 | +1.68(+12.72%) |
Aug 14, 2024 | 14.08 | 14.15 | 12.86 | 13.21 | 436,847 | -0.87(-6.18%) |
Aug 13, 2024 | 12.88 | 14.17 | 12.70 | 14.08 | 817,812 | +1.32(+10.34%) |
Aug 12, 2024 | 12.94 | 12.94 | 12.39 | 12.76 | 417,868 | -0.31(-2.37%) |
Aug 09, 2024 | 12.71 | 13.19 | 12.48 | 13.07 | 485,589 | +0.10(+0.77%) |
Aug 08, 2024 | 12.58 | 13.17 | 12.08 | 12.97 | 334,758 | +0.92(+7.63%) |
Aug 07, 2024 | 13.24 | 13.58 | 12.02 | 12.05 | 761,313 | -1.13(-8.57%) |
Aug 06, 2024 | 13.22 | 13.50 | 12.21 | 13.18 | 446,315 | +0.18(+1.38%) |
Aug 05, 2024 | 11.20 | 13.64 | 10.71 | 13.00 | 901,951 | -1.17(-8.26%) |
Aug 02, 2024 | 15.23 | 15.37 | 13.92 | 14.17 | 548,846 | -1.32(-8.52%) |
Aug 01, 2024 | 17.19 | 17.76 | 15.18 | 15.49 | 685,391 | -2.38(-13.32%) |
Jul 31, 2024 | 17.22 | 18.20 | 17.13 | 17.87 | 485,598 | +1.37(+8.30%) |
Jul 30, 2024 | 17.97 | 17.97 | 16.10 | 16.50 | 644,295 | -1.43(-7.98%) |
Jul 29, 2024 | 16.86 | 18.25 | 16.86 | 17.93 | 910,999 | +1.79(+11.09%) |
Jul 26, 2024 | 16.32 | 16.47 | 15.48 | 16.14 | 505,457 | -0.06(-0.37%) |
Jul 25, 2024 | 15.68 | 17.05 | 15.68 | 16.20 | 957,823 | +0.69(+4.45%) |
Jul 24, 2024 | 17.06 | 17.29 | 15.43 | 15.51 | 1,705,106 | -5.24(-25.25%) |
Jul 23, 2024 | 21.91 | 22.30 | 20.66 | 20.75 | 846,909 | -0.90(-4.16%) |
Jul 22, 2024 | 20.43 | 21.89 | 20.41 | 21.65 | 676,250 | +2.02(+10.29%) |
Jul 19, 2024 | 21.10 | 21.27 | 19.19 | 19.63 | 686,930 | -1.72(-8.06%) |
Jul 18, 2024 | 21.68 | 22.63 | 21.00 | 21.35 | 789,420 | +0.17(+0.80%) |
Jul 17, 2024 | 21.90 | 22.94 | 20.82 | 21.18 | 954,448 | -1.45(-6.41%) |
Jul 16, 2024 | 22.44 | 22.99 | 20.78 | 22.63 | 1,230,698 | +0.56(+2.54%) |
Jul 15, 2024 | 22.54 | 24.17 | 21.80 | 22.07 | 1,680,465 | +0.89(+4.20%) |
Jul 12, 2024 | 19.06 | 21.81 | 18.74 | 21.18 | 2,205,227 | +1.16(+5.79%) |
Jul 11, 2024 | 24.19 | 25.50 | 19.79 | 20.02 | 2,595,460 | -4.08(-16.93%) |
Jul 10, 2024 | 24.04 | 24.90 | 23.18 | 24.10 | 1,779,888 | +0.14(+0.58%) |
Jul 09, 2024 | 21.96 | 24.53 | 21.88 | 23.96 | 1,396,483 | +1.64(+7.35%) |
Jul 08, 2024 | 21.39 | 23.43 | 20.86 | 22.32 | 1,859,018 | +0.25(+1.13%) |
Jul 05, 2024 | 21.84 | 22.14 | 20.50 | 22.07 | 1,707,268 | +0.84(+3.96%) |
Jul 03, 2024 | 19.34 | 21.52 | 19.32 | 21.23 | 2,758,173 | +2.44(+12.99%) |
Jul 02, 2024 | 16.94 | 18.79 | 16.84 | 18.79 | 2,620,962 | +3.19(+20.45%) |
Jul 01, 2024 | 14.42 | 16.05 | 14.38 | 15.60 | 2,360,106 | +1.65(+11.83%) |
Jun 28, 2024 | 14.19 | 14.67 | 13.57 | 13.95 | 1,108,387 | +0.08(+0.58%) |
Jun 27, 2024 | 13.58 | 14.06 | 13.43 | 13.87 | 579,891 | +0.13(+0.95%) |
Jun 26, 2024 | 12.38 | 13.92 | 12.38 | 13.74 | 964,917 | +1.21(+9.66%) |
Jun 25, 2024 | 12.11 | 12.61 | 11.84 | 12.53 | 537,384 | +0.61(+5.12%) |
Jun 24, 2024 | 12.25 | 12.65 | 11.91 | 11.92 | 571,403 | -0.04(-0.33%) |
Jun 21, 2024 | 11.88 | 12.06 | 11.67 | 11.96 | 335,320 | +0.16(+1.36%) |
Jun 20, 2024 | 12.20 | 12.25 | 11.57 | 11.80 | 407,806 | -0.45(-3.67%) |
Jun 18, 2024 | 12.42 | 12.52 | 11.90 | 12.25 | 550,024 | -0.36(-2.85%) |
Jun 17, 2024 | 11.35 | 12.76 | 11.32 | 12.61 | 1,305,304 | +1.24(+10.91%) |
Jun 14, 2024 | 12.56 | 12.56 | 11.25 | 11.37 | 983,994 | -0.66(-5.49%) |
Jun 13, 2024 | 12.73 | 13.10 | 11.86 | 12.03 | 1,551,427 | +0.72(+6.37%) |
Jun 12, 2024 | 10.61 | 11.71 | 10.46 | 11.31 | 602,742 | +0.79(+7.51%) |
Jun 11, 2024 | 10.98 | 10.98 | 10.11 | 10.52 | 478,700 | -0.40(-3.66%) |
Jun 10, 2024 | 11.19 | 11.50 | 10.83 | 10.92 | 326,797 | -0.47(-4.13%) |
Jun 07, 2024 | 11.18 | 11.61 | 11.15 | 11.39 | 248,720 | -0.06(-0.52%) |
Jun 06, 2024 | 11.04 | 11.68 | 10.85 | 11.45 | 397,046 | +0.37(+3.34%) |
Jun 05, 2024 | 11.10 | 11.23 | 10.75 | 11.08 | 437,422 | +0.02(+0.18%) |
Jun 04, 2024 | 11.04 | 11.44 | 10.99 | 11.06 | 272,122 | -0.21(-1.86%) |