Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.35 | 15.21 | 14.12 | 15.16 | 953,173 | +1.08(+7.67%) |
Aug 22, 2024 | 14.48 | 14.58 | 14.01 | 14.08 | 605,834 | -0.53(-3.63%) |
Aug 21, 2024 | 14.93 | 15.01 | 14.40 | 14.61 | 880,412 | -0.33(-2.21%) |
Aug 20, 2024 | 14.35 | 15.00 | 14.16 | 14.94 | 1,501,707 | +0.68(+4.77%) |
Aug 19, 2024 | 13.80 | 14.49 | 13.73 | 14.26 | 848,991 | +0.60(+4.39%) |
Aug 16, 2024 | 13.35 | 13.74 | 13.32 | 13.66 | 1,308,354 | +0.10(+0.74%) |
Aug 15, 2024 | 13.96 | 13.98 | 13.44 | 13.56 | 1,218,060 | +0.12(+0.89%) |
Aug 14, 2024 | 14.02 | 14.20 | 13.34 | 13.44 | 909,062 | -0.23(-1.68%) |
Aug 13, 2024 | 13.92 | 14.05 | 13.64 | 13.67 | 1,044,502 | -0.28(-2.01%) |
Aug 12, 2024 | 12.83 | 14.10 | 12.83 | 13.95 | 2,016,501 | +1.34(+10.63%) |
Aug 09, 2024 | 12.57 | 12.84 | 11.80 | 12.61 | 2,078,400 | -0.32(-2.47%) |
Aug 08, 2024 | 12.70 | 13.05 | 12.24 | 12.93 | 1,314,262 | +0.64(+5.21%) |
Aug 07, 2024 | 12.97 | 13.02 | 12.05 | 12.29 | 1,656,675 | -0.50(-3.91%) |
Aug 06, 2024 | 12.36 | 12.87 | 11.97 | 12.79 | 1,989,253 | +0.70(+5.79%) |
Aug 05, 2024 | 11.79 | 12.48 | 11.40 | 12.09 | 1,492,067 | -0.62(-4.88%) |
Aug 02, 2024 | 13.38 | 13.44 | 12.50 | 12.71 | 2,034,590 | -1.18(-8.50%) |
Aug 01, 2024 | 14.98 | 15.10 | 13.79 | 13.89 | 1,370,947 | -1.22(-8.07%) |
Jul 31, 2024 | 14.94 | 15.42 | 14.82 | 15.11 | 1,654,469 | +0.88(+6.18%) |
Jul 30, 2024 | 14.79 | 15.05 | 14.05 | 14.23 | 1,280,157 | -0.71(-4.75%) |
Jul 29, 2024 | 15.21 | 15.42 | 14.89 | 14.94 | 640,271 | -0.48(-3.11%) |
Jul 26, 2024 | 15.56 | 15.81 | 15.01 | 15.42 | 1,462,973 | +0.26(+1.72%) |
Jul 25, 2024 | 15.52 | 15.66 | 15.07 | 15.16 | 1,174,374 | -0.36(-2.32%) |
Jul 24, 2024 | 15.83 | 16.09 | 15.45 | 15.52 | 1,010,351 | -0.44(-2.76%) |
Jul 23, 2024 | 15.61 | 16.15 | 15.52 | 15.96 | 1,081,796 | +0.13(+0.82%) |
Jul 22, 2024 | 16.08 | 16.22 | 15.53 | 15.83 | 1,765,470 | -0.28(-1.74%) |
Jul 19, 2024 | 17.10 | 17.49 | 16.06 | 16.11 | 2,633,597 | -1.20(-6.93%) |
Jul 18, 2024 | 19.25 | 19.37 | 17.27 | 17.31 | 1,877,750 | -1.84(-9.61%) |
Jul 17, 2024 | 19.83 | 20.67 | 19.11 | 19.15 | 1,472,854 | -0.86(-4.30%) |
Jul 16, 2024 | 18.87 | 20.12 | 18.21 | 20.01 | 2,060,670 | +0.71(+3.68%) |
Jul 15, 2024 | 18.76 | 19.48 | 18.48 | 19.30 | 1,258,038 | +0.58(+3.10%) |
Jul 12, 2024 | 19.33 | 19.50 | 17.82 | 18.72 | 1,756,341 | -0.41(-2.14%) |
Jul 11, 2024 | 18.58 | 19.23 | 17.95 | 19.13 | 1,362,899 | +1.21(+6.75%) |
Jul 10, 2024 | 18.68 | 18.80 | 17.50 | 17.92 | 1,991,872 | -0.73(-3.91%) |
Jul 09, 2024 | 19.80 | 20.04 | 18.59 | 18.65 | 1,361,858 | -1.21(-6.09%) |
Jul 08, 2024 | 20.09 | 20.35 | 19.62 | 19.86 | 1,172,393 | -0.30(-1.49%) |
Jul 05, 2024 | 20.24 | 20.62 | 20.12 | 20.16 | 1,814,331 | -0.03(-0.15%) |
Jul 03, 2024 | 19.29 | 21.37 | 19.21 | 20.19 | 2,770,418 | +1.26(+6.66%) |
Jul 02, 2024 | 16.99 | 18.93 | 16.92 | 18.93 | 2,686,703 | +2.26(+13.56%) |
Jul 01, 2024 | 16.78 | 16.97 | 16.44 | 16.67 | 1,215,322 | -0.08(-0.48%) |
Jun 28, 2024 | 16.45 | 17.10 | 16.36 | 16.75 | 1,708,044 | +0.84(+5.28%) |
Jun 27, 2024 | 16.52 | 16.60 | 15.80 | 15.91 | 853,594 | -0.48(-2.93%) |
Jun 26, 2024 | 16.47 | 16.53 | 15.80 | 16.39 | 1,003,556 | -0.11(-0.67%) |
Jun 25, 2024 | 16.63 | 16.68 | 16.30 | 16.50 | 965,957 | -0.25(-1.49%) |
Jun 24, 2024 | 16.52 | 17.18 | 16.49 | 16.75 | 1,194,431 | +0.24(+1.45%) |
Jun 21, 2024 | 15.75 | 16.51 | 15.64 | 16.51 | 4,559,174 | +0.55(+3.45%) |
Jun 20, 2024 | 15.52 | 16.42 | 15.49 | 15.96 | 1,507,289 | +0.67(+4.38%) |
Jun 18, 2024 | 15.34 | 15.75 | 15.23 | 15.29 | 1,004,535 | -0.17(-1.10%) |
Jun 17, 2024 | 14.94 | 15.48 | 14.73 | 15.46 | 1,434,364 | +0.22(+1.44%) |
Jun 14, 2024 | 15.06 | 15.61 | 14.81 | 15.24 | 1,300,641 | -0.11(-0.72%) |
Jun 13, 2024 | 15.24 | 15.49 | 15.04 | 15.35 | 882,871 | -0.03(-0.20%) |
Jun 12, 2024 | 16.01 | 16.29 | 15.36 | 15.38 | 823,742 | +0.09(+0.59%) |
Jun 11, 2024 | 15.30 | 15.39 | 14.95 | 15.29 | 1,427,871 | -0.50(-3.17%) |
Jun 10, 2024 | 15.69 | 16.00 | 15.53 | 15.79 | 1,305,693 | -0.02(-0.13%) |
Jun 07, 2024 | 16.07 | 16.34 | 15.60 | 15.81 | 1,446,914 | -0.87(-5.22%) |
Jun 06, 2024 | 16.89 | 17.18 | 16.60 | 16.68 | 815,247 | -0.20(-1.18%) |
Jun 05, 2024 | 16.58 | 16.89 | 16.53 | 16.88 | 811,366 | +0.25(+1.50%) |
Jun 04, 2024 | 17.50 | 17.50 | 16.45 | 16.63 | 1,465,677 | -1.08(-6.10%) |