Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 8.720 | 9.000 | 7.670 | 8.440 | 287,285 | +1.25(+17.39%) |
Aug 15, 2024 | 8.810 | 8.810 | 6.190 | 7.190 | 444,809 | -2.02(-21.93%) |
Aug 14, 2024 | 9.510 | 9.529 | 8.580 | 9.210 | 180,710 | -0.34(-3.56%) |
Aug 13, 2024 | 10.49 | 10.50 | 9.000 | 9.550 | 248,423 | -0.68(-6.65%) |
Aug 12, 2024 | 12.59 | 12.59 | 10.00 | 10.23 | 170,161 | -6.04(-37.12%) |
Aug 09, 2024 | 17.15 | 17.15 | 16.16 | 16.27 | 16,495 | -0.91(-5.30%) |
Aug 08, 2024 | 17.30 | 17.66 | 17.18 | 17.18 | 7,637 | +0.01(+0.06%) |
Aug 07, 2024 | 17.35 | 17.65 | 17.05 | 17.17 | 19,112 | -0.23(-1.32%) |
Aug 06, 2024 | 17.66 | 17.66 | 16.99 | 17.40 | 6,196 | +0.61(+3.63%) |
Aug 05, 2024 | 17.00 | 17.00 | 16.50 | 16.79 | 20,406 | -0.59(-3.39%) |
Aug 02, 2024 | 17.55 | 17.55 | 17.09 | 17.38 | 14,883 | -0.26(-1.47%) |
Aug 01, 2024 | 17.45 | 17.64 | 17.08 | 17.64 | 16,475 | +0.18(+1.03%) |
Jul 31, 2024 | 17.49 | 17.60 | 17.20 | 17.46 | 17,897 | -0.07(-0.40%) |
Jul 30, 2024 | 17.48 | 17.55 | 17.33 | 17.53 | 11,251 | +0.10(+0.58%) |
Jul 29, 2024 | 17.66 | 17.66 | 17.20 | 17.43 | 15,227 | +0.04(+0.23%) |
Jul 26, 2024 | 17.40 | 17.40 | 17.17 | 17.39 | 10,987 | +0.22(+1.28%) |
Jul 25, 2024 | 16.91 | 17.25 | 16.75 | 17.17 | 3,931 | +0.24(+1.42%) |
Jul 24, 2024 | 16.94 | 17.14 | 16.70 | 16.93 | 42,751 | -0.19(-1.11%) |
Jul 23, 2024 | 16.63 | 17.12 | 16.63 | 17.12 | 32,130 | +0.34(+2.03%) |
Jul 22, 2024 | 16.76 | 17.00 | 16.58 | 16.78 | 13,313 | +0.28(+1.70%) |
Jul 19, 2024 | 17.15 | 17.55 | 16.50 | 16.50 | 9,865 | -0.42(-2.48%) |
Jul 18, 2024 | 17.55 | 17.68 | 16.92 | 16.92 | 12,925 | -0.63(-3.59%) |
Jul 17, 2024 | 17.37 | 17.65 | 17.35 | 17.55 | 11,177 | +0.27(+1.59%) |
Jul 16, 2024 | 17.55 | 17.55 | 16.43 | 17.27 | 17,041 | -0.15(-0.83%) |
Jul 15, 2024 | 17.56 | 18.00 | 17.19 | 17.42 | 8,027 | +0.12(+0.66%) |
Jul 12, 2024 | 17.11 | 17.32 | 17.07 | 17.30 | 8,314 | +0.33(+1.96%) |
Jul 11, 2024 | 16.64 | 17.06 | 16.64 | 16.97 | 5,667 | +0.43(+2.60%) |
Jul 10, 2024 | 16.31 | 16.64 | 15.97 | 16.54 | 17,522 | +0.57(+3.55%) |
Jul 09, 2024 | 15.64 | 16.64 | 15.18 | 15.97 | 21,708 | +0.28(+1.81%) |
Jul 08, 2024 | 16.17 | 16.36 | 15.67 | 15.69 | 17,324 | -0.49(-3.06%) |
Jul 05, 2024 | 16.69 | 16.78 | 15.77 | 16.18 | 67,373 | -0.61(-3.64%) |
Jul 03, 2024 | 16.61 | 17.57 | 16.38 | 16.80 | 43,324 | +0.33(+1.99%) |
Jul 02, 2024 | 16.65 | 17.09 | 16.27 | 16.47 | 16,549 | -0.27(-1.61%) |
Jul 01, 2024 | 17.19 | 17.19 | 16.70 | 16.74 | 4,902 | -0.40(-2.34%) |
Jun 28, 2024 | 16.75 | 17.32 | 16.69 | 17.14 | 14,017 | +0.35(+2.10%) |
Jun 27, 2024 | 17.32 | 17.32 | 16.74 | 16.79 | 20,061 | -0.40(-2.33%) |
Jun 26, 2024 | 17.52 | 17.58 | 17.18 | 17.19 | 23,161 | -0.33(-1.90%) |
Jun 25, 2024 | 17.79 | 17.87 | 17.42 | 17.52 | 13,788 | -0.31(-1.76%) |
Jun 24, 2024 | 17.69 | 17.97 | 17.67 | 17.83 | 7,393 | +0.22(+1.22%) |
Jun 21, 2024 | 17.38 | 17.62 | 17.38 | 17.62 | 5,797 | +0.46(+2.68%) |
Jun 20, 2024 | 16.99 | 17.62 | 16.64 | 17.16 | 5,136 | -0.07(-0.40%) |
Jun 18, 2024 | 16.76 | 17.23 | 16.76 | 17.23 | 14,271 | +0.35(+2.09%) |
Jun 17, 2024 | 17.62 | 17.62 | 16.18 | 16.87 | 22,741 | -0.74(-4.22%) |
Jun 14, 2024 | 17.96 | 17.96 | 17.62 | 17.62 | 4,711 | -0.34(-1.91%) |
Jun 13, 2024 | 18.01 | 18.01 | 17.96 | 17.96 | 1,370 | -0.15(-0.81%) |
Jun 12, 2024 | 18.19 | 18.22 | 18.07 | 18.11 | 4,684 | +0.09(+0.49%) |
Jun 11, 2024 | 18.35 | 18.35 | 18.01 | 18.02 | 4,426 | -0.19(-1.02%) |
Jun 10, 2024 | 18.62 | 18.67 | 17.91 | 18.21 | 19,217 | -0.39(-2.11%) |
Jun 07, 2024 | 18.50 | 18.60 | 18.36 | 18.60 | 15,085 | +0.07(+0.37%) |
Jun 06, 2024 | 18.33 | 18.55 | 18.11 | 18.53 | 11,023 | +0.36(+1.99%) |
Jun 05, 2024 | 17.77 | 18.21 | 17.64 | 18.17 | 18,180 | +0.56(+3.17%) |
Jun 04, 2024 | 17.47 | 17.83 | 17.42 | 17.61 | 14,082 | +0.03(+0.17%) |