Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 17.00 | 17.36 | 16.87 | 17.02 | 18,696 | -0.01(-0.06%) |
Aug 23, 2024 | 16.29 | 17.15 | 16.29 | 17.03 | 117,442 | +1.54(+9.91%) |
Aug 22, 2024 | 15.93 | 15.95 | 15.49 | 15.49 | 5,113 | -0.35(-2.19%) |
Aug 21, 2024 | 15.16 | 15.84 | 15.06 | 15.84 | 6,336 | +0.83(+5.50%) |
Aug 20, 2024 | 15.27 | 15.27 | 14.69 | 15.02 | 9,568 | -0.43(-2.80%) |
Aug 19, 2024 | 15.14 | 15.49 | 15.14 | 15.45 | 9,262 | +0.57(+3.86%) |
Aug 16, 2024 | 14.43 | 15.21 | 14.43 | 14.88 | 13,161 | +0.52(+3.65%) |
Aug 15, 2024 | 14.19 | 14.55 | 14.09 | 14.35 | 14,142 | +0.84(+6.23%) |
Aug 14, 2024 | 13.50 | 13.65 | 13.32 | 13.51 | 21,065 | -0.74(-5.19%) |
Aug 13, 2024 | 13.48 | 14.25 | 13.48 | 14.25 | 12,488 | +0.89(+6.66%) |
Aug 12, 2024 | 14.12 | 14.12 | 13.32 | 13.36 | 27,482 | -0.63(-4.52%) |
Aug 09, 2024 | 14.44 | 14.59 | 13.68 | 13.99 | 9,126 | -0.48(-3.31%) |
Aug 08, 2024 | 13.95 | 14.70 | 13.89 | 14.47 | 5,886 | +1.20(+9.04%) |
Aug 07, 2024 | 14.72 | 14.75 | 13.20 | 13.27 | 16,575 | -1.43(-9.72%) |
Aug 06, 2024 | 15.00 | 15.00 | 14.51 | 14.70 | 6,442 | -0.01(-0.05%) |
Aug 05, 2024 | 13.67 | 15.07 | 13.33 | 14.71 | 18,002 | -1.00(-6.39%) |
Aug 02, 2024 | 15.74 | 16.00 | 15.46 | 15.71 | 16,876 | -0.99(-5.92%) |
Aug 01, 2024 | 17.99 | 18.00 | 16.30 | 16.70 | 14,012 | -2.51(-13.05%) |
Jul 31, 2024 | 19.45 | 19.64 | 19.21 | 19.21 | 1,606 | +0.85(+4.61%) |
Jul 30, 2024 | 18.96 | 18.96 | 18.13 | 18.36 | 3,463 | -0.70(-3.68%) |
Jul 29, 2024 | 19.37 | 19.37 | 18.60 | 19.06 | 4,256 | -0.17(-0.86%) |
Jul 26, 2024 | 18.84 | 19.41 | 18.61 | 19.23 | 3,428 | +0.63(+3.39%) |
Jul 25, 2024 | 18.24 | 19.40 | 18.13 | 18.59 | 6,996 | +0.09(+0.51%) |
Jul 24, 2024 | 19.51 | 19.66 | 18.48 | 18.50 | 14,352 | -2.22(-10.71%) |
Jul 23, 2024 | 20.74 | 20.85 | 20.39 | 20.72 | 8,600 | -0.20(-0.96%) |
Jul 22, 2024 | 20.71 | 21.26 | 20.50 | 20.92 | 8,273 | +0.85(+4.21%) |
Jul 19, 2024 | 20.73 | 20.73 | 19.86 | 20.07 | 9,659 | -1.17(-5.52%) |
Jul 18, 2024 | 22.85 | 22.85 | 21.10 | 21.25 | 10,962 | -1.26(-5.61%) |
Jul 17, 2024 | 23.99 | 24.79 | 21.81 | 22.51 | 27,406 | -2.36(-9.48%) |
Jul 16, 2024 | 23.07 | 25.03 | 22.94 | 24.87 | 40,399 | +1.88(+8.18%) |
Jul 15, 2024 | 23.80 | 23.80 | 22.11 | 22.99 | 42,358 | -0.75(-3.16%) |
Jul 12, 2024 | 21.11 | 24.24 | 21.11 | 23.74 | 50,997 | +2.90(+13.91%) |
Jul 11, 2024 | 21.04 | 21.85 | 20.50 | 20.84 | 34,302 | +1.04(+5.25%) |
Jul 10, 2024 | 18.69 | 20.26 | 18.64 | 19.80 | 19,852 | +1.19(+6.39%) |
Jul 09, 2024 | 18.20 | 18.73 | 18.01 | 18.61 | 9,052 | +0.22(+1.17%) |
Jul 08, 2024 | 18.25 | 18.88 | 18.02 | 18.39 | 6,237 | +0.26(+1.44%) |
Jul 05, 2024 | 17.59 | 18.13 | 16.66 | 18.13 | 17,587 | +0.39(+2.20%) |
Jul 03, 2024 | 16.48 | 18.09 | 16.48 | 17.74 | 17,733 | +1.54(+9.53%) |
Jul 02, 2024 | 16.52 | 16.84 | 15.89 | 16.20 | 15,353 | +0.64(+4.11%) |
Jul 01, 2024 | 15.30 | 15.74 | 15.11 | 15.56 | 7,276 | +0.70(+4.71%) |
Jun 28, 2024 | 15.86 | 15.86 | 14.67 | 14.86 | 35,543 | -1.01(-6.35%) |
Jun 27, 2024 | 15.79 | 15.87 | 15.22 | 15.87 | 19,915 | -0.25(-1.57%) |
Jun 26, 2024 | 15.30 | 16.17 | 15.15 | 16.12 | 18,379 | +1.89(+13.28%) |
Jun 25, 2024 | 14.22 | 14.36 | 14.11 | 14.23 | 22,801 | -0.13(-0.90%) |
Jun 24, 2024 | 14.21 | 14.52 | 13.98 | 14.36 | 20,833 | +0.41(+2.93%) |
Jun 21, 2024 | 13.65 | 13.95 | 13.57 | 13.95 | 20,029 | +0.15(+1.08%) |
Jun 20, 2024 | 14.72 | 14.72 | 13.64 | 13.80 | 19,128 | -0.89(-6.05%) |
Jun 18, 2024 | 14.99 | 14.99 | 14.67 | 14.69 | 5,307 | -0.53(-3.45%) |
Jun 17, 2024 | 14.73 | 15.25 | 14.73 | 15.22 | 4,134 | +0.33(+2.18%) |
Jun 14, 2024 | 15.34 | 15.34 | 14.76 | 14.89 | 13,730 | -0.57(-3.72%) |
Jun 13, 2024 | 16.29 | 16.29 | 15.46 | 15.46 | 3,836 | -0.74(-4.56%) |
Jun 12, 2024 | 16.34 | 16.71 | 16.20 | 16.20 | 3,780 | +0.22(+1.38%) |
Jun 11, 2024 | 16.18 | 16.18 | 15.71 | 15.98 | 2,305 | -0.71(-4.26%) |
Jun 10, 2024 | 16.69 | 16.79 | 16.69 | 16.69 | 953 | -0.03(-0.18%) |
Jun 07, 2024 | 16.91 | 16.91 | 16.63 | 16.72 | 1,282 | -0.30(-1.78%) |
Jun 06, 2024 | 16.40 | 17.22 | 16.40 | 17.03 | 5,456 | -0.25(-1.42%) |
Jun 05, 2024 | 16.79 | 17.27 | 16.78 | 17.27 | 4,063 | +0.69(+4.15%) |
Jun 04, 2024 | 16.70 | 16.94 | 16.58 | 16.58 | 4,881 | -0.61(-3.57%) |