Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.62 | 19.93 | 18.62 | 19.56 | 117,414 | +1.26(+6.89%) |
Aug 22, 2024 | 18.44 | 18.64 | 18.16 | 18.30 | 73,587 | -0.28(-1.51%) |
Aug 21, 2024 | 18.29 | 18.72 | 18.16 | 18.58 | 69,458 | +0.26(+1.42%) |
Aug 20, 2024 | 19.55 | 19.70 | 18.08 | 18.32 | 99,247 | -1.30(-6.63%) |
Aug 19, 2024 | 18.30 | 19.86 | 18.30 | 19.62 | 147,370 | +1.27(+6.92%) |
Aug 16, 2024 | 18.75 | 18.87 | 18.01 | 18.35 | 130,632 | -0.49(-2.60%) |
Aug 15, 2024 | 18.50 | 19.20 | 18.23 | 18.84 | 107,212 | +0.44(+2.39%) |
Aug 14, 2024 | 18.88 | 18.88 | 18.01 | 18.40 | 83,545 | -0.28(-1.50%) |
Aug 13, 2024 | 18.11 | 18.73 | 17.80 | 18.68 | 110,093 | +0.72(+4.01%) |
Aug 12, 2024 | 18.83 | 18.92 | 17.95 | 17.96 | 89,389 | -0.49(-2.66%) |
Aug 09, 2024 | 20.16 | 20.16 | 17.83 | 18.45 | 231,680 | -1.45(-7.29%) |
Aug 08, 2024 | 18.22 | 20.00 | 17.20 | 19.90 | 306,367 | +4.33(+27.81%) |
Aug 07, 2024 | 15.28 | 15.90 | 15.15 | 15.57 | 161,760 | +0.46(+3.04%) |
Aug 06, 2024 | 15.82 | 15.82 | 15.00 | 15.11 | 90,408 | -0.67(-4.25%) |
Aug 05, 2024 | 14.92 | 16.10 | 14.58 | 15.78 | 169,019 | -0.25(-1.56%) |
Aug 02, 2024 | 15.57 | 16.62 | 15.24 | 16.03 | 169,231 | -0.36(-2.20%) |
Aug 01, 2024 | 17.75 | 17.89 | 16.03 | 16.39 | 242,253 | -1.35(-7.61%) |
Jul 31, 2024 | 19.08 | 19.13 | 17.73 | 17.74 | 311,245 | -1.34(-7.02%) |
Jul 30, 2024 | 19.03 | 19.88 | 18.76 | 19.08 | 219,149 | +0.17(+0.90%) |
Jul 29, 2024 | 19.11 | 19.23 | 18.41 | 18.91 | 162,051 | +0.02(+0.11%) |
Jul 26, 2024 | 19.20 | 19.60 | 18.64 | 18.89 | 162,526 | +0.20(+1.07%) |
Jul 25, 2024 | 18.31 | 19.32 | 18.21 | 18.69 | 84,811 | +0.38(+2.08%) |
Jul 24, 2024 | 19.03 | 19.30 | 18.07 | 18.31 | 84,027 | -0.85(-4.44%) |
Jul 23, 2024 | 18.37 | 19.30 | 18.19 | 19.16 | 100,429 | +0.65(+3.51%) |
Jul 22, 2024 | 17.61 | 19.00 | 17.53 | 18.51 | 233,998 | -0.80(-4.14%) |
Jul 19, 2024 | 20.32 | 20.70 | 19.26 | 19.31 | 176,415 | -1.00(-4.92%) |
Jul 18, 2024 | 19.90 | 21.18 | 19.56 | 20.31 | 243,071 | +0.41(+2.06%) |
Jul 17, 2024 | 18.80 | 20.00 | 18.63 | 19.90 | 192,174 | +0.83(+4.35%) |
Jul 16, 2024 | 17.85 | 19.24 | 17.60 | 19.07 | 224,980 | +1.54(+8.78%) |
Jul 15, 2024 | 15.99 | 17.63 | 15.92 | 17.53 | 125,751 | +1.77(+11.23%) |
Jul 12, 2024 | 15.81 | 16.28 | 15.41 | 15.76 | 132,644 | +0.16(+1.03%) |
Jul 11, 2024 | 15.84 | 16.23 | 15.44 | 15.60 | 95,252 | +0.25(+1.63%) |
Jul 10, 2024 | 14.96 | 15.50 | 14.77 | 15.35 | 102,306 | +0.37(+2.47%) |
Jul 09, 2024 | 15.64 | 15.76 | 14.96 | 14.98 | 178,618 | -0.65(-4.16%) |
Jul 08, 2024 | 15.83 | 16.10 | 15.31 | 15.63 | 106,569 | +0.00(+0.00%) |
Jul 05, 2024 | 15.58 | 15.75 | 15.04 | 15.63 | 91,836 | -0.08(-0.51%) |
Jul 03, 2024 | 15.58 | 15.84 | 15.45 | 15.71 | 52,415 | +0.20(+1.29%) |
Jul 02, 2024 | 15.99 | 16.02 | 14.88 | 15.51 | 229,374 | -0.52(-3.24%) |
Jul 01, 2024 | 17.17 | 17.17 | 15.85 | 16.03 | 161,840 | -1.16(-6.75%) |
Jun 28, 2024 | 17.10 | 17.36 | 16.64 | 17.19 | 1,388,785 | +0.19(+1.12%) |
Jun 27, 2024 | 16.49 | 17.06 | 16.29 | 17.00 | 132,662 | +0.62(+3.79%) |
Jun 26, 2024 | 15.88 | 16.44 | 15.61 | 16.38 | 143,698 | +0.43(+2.70%) |
Jun 25, 2024 | 16.01 | 16.11 | 15.77 | 15.95 | 87,875 | -0.02(-0.13%) |
Jun 24, 2024 | 15.97 | 16.28 | 15.54 | 15.97 | 78,768 | -0.05(-0.31%) |
Jun 21, 2024 | 15.73 | 16.09 | 15.50 | 16.02 | 124,997 | +0.27(+1.71%) |
Jun 20, 2024 | 15.35 | 15.76 | 14.85 | 15.75 | 136,880 | +0.44(+2.87%) |
Jun 18, 2024 | 16.03 | 16.24 | 15.23 | 15.31 | 156,178 | -0.66(-4.13%) |
Jun 17, 2024 | 15.28 | 15.99 | 15.22 | 15.97 | 79,031 | +0.75(+4.93%) |
Jun 14, 2024 | 15.49 | 15.85 | 15.15 | 15.22 | 134,967 | -0.40(-2.56%) |
Jun 13, 2024 | 16.55 | 16.64 | 15.56 | 15.62 | 138,402 | -0.95(-5.73%) |
Jun 12, 2024 | 17.77 | 18.20 | 16.42 | 16.57 | 162,545 | -0.66(-3.83%) |
Jun 11, 2024 | 17.78 | 17.78 | 17.21 | 17.23 | 86,083 | -0.70(-3.90%) |
Jun 10, 2024 | 17.62 | 18.05 | 17.48 | 17.93 | 107,378 | +0.12(+0.67%) |
Jun 07, 2024 | 18.01 | 18.63 | 17.68 | 17.81 | 90,587 | -0.50(-2.73%) |
Jun 06, 2024 | 17.77 | 18.49 | 17.61 | 18.31 | 87,939 | +0.47(+2.63%) |
Jun 05, 2024 | 17.77 | 18.01 | 17.48 | 17.84 | 126,172 | +0.11(+0.62%) |
Jun 04, 2024 | 17.37 | 17.95 | 16.65 | 17.73 | 143,856 | +0.26(+1.49%) |