Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 13.63 | 13.96 | 13.34 | 13.53 | 1,913,842 | +0.05(+0.37%) |
Aug 23, 2024 | 12.46 | 13.48 | 12.42 | 13.48 | 4,196,781 | +1.21(+9.82%) |
Aug 22, 2024 | 13.29 | 13.96 | 12.18 | 12.28 | 6,489,596 | -2.29(-15.69%) |
Aug 21, 2024 | 14.57 | 14.82 | 14.52 | 14.56 | 1,149,624 | +0.07(+0.48%) |
Aug 20, 2024 | 14.69 | 14.86 | 14.38 | 14.49 | 1,204,253 | -0.37(-2.49%) |
Aug 19, 2024 | 14.46 | 14.94 | 14.44 | 14.86 | 846,091 | +0.11(+0.75%) |
Aug 16, 2024 | 14.67 | 14.95 | 14.54 | 14.75 | 847,133 | +0.04(+0.27%) |
Aug 15, 2024 | 14.60 | 15.02 | 14.54 | 14.71 | 1,029,047 | +0.54(+3.81%) |
Aug 14, 2024 | 14.66 | 14.85 | 14.01 | 14.17 | 816,986 | -0.41(-2.81%) |
Aug 13, 2024 | 13.35 | 14.64 | 13.24 | 14.58 | 1,497,663 | +1.38(+10.45%) |
Aug 12, 2024 | 13.53 | 13.76 | 13.18 | 13.20 | 930,302 | -0.34(-2.51%) |
Aug 09, 2024 | 13.91 | 13.93 | 13.46 | 13.54 | 1,189,390 | -0.37(-2.66%) |
Aug 08, 2024 | 13.54 | 14.19 | 13.51 | 13.91 | 1,018,298 | +0.47(+3.50%) |
Aug 07, 2024 | 14.50 | 14.56 | 13.41 | 13.44 | 2,043,301 | -0.61(-4.34%) |
Aug 06, 2024 | 14.17 | 14.46 | 13.94 | 14.05 | 636,621 | -0.01(-0.07%) |
Aug 05, 2024 | 13.50 | 14.46 | 13.04 | 14.06 | 1,556,512 | -0.43(-2.97%) |
Aug 02, 2024 | 15.00 | 15.18 | 14.43 | 14.49 | 1,968,355 | -1.15(-7.35%) |
Aug 01, 2024 | 16.76 | 17.05 | 15.12 | 15.64 | 2,076,435 | -0.94(-5.67%) |
Jul 31, 2024 | 16.55 | 17.25 | 16.37 | 16.58 | 1,199,295 | +0.35(+2.16%) |
Jul 30, 2024 | 17.00 | 17.13 | 16.13 | 16.23 | 983,739 | -0.76(-4.47%) |
Jul 29, 2024 | 17.20 | 17.32 | 16.72 | 16.99 | 1,065,579 | -0.14(-0.82%) |
Jul 26, 2024 | 16.65 | 17.25 | 16.49 | 17.13 | 1,429,966 | +0.93(+5.74%) |
Jul 25, 2024 | 15.79 | 16.73 | 15.75 | 16.20 | 1,315,907 | +0.34(+2.14%) |
Jul 24, 2024 | 16.13 | 16.67 | 15.77 | 15.86 | 1,469,408 | -0.31(-1.92%) |
Jul 23, 2024 | 15.75 | 16.19 | 15.66 | 16.17 | 752,999 | +0.17(+1.06%) |
Jul 22, 2024 | 16.32 | 16.44 | 15.87 | 16.00 | 852,320 | +0.21(+1.33%) |
Jul 19, 2024 | 16.62 | 16.66 | 15.77 | 15.79 | 949,187 | -0.91(-5.45%) |
Jul 18, 2024 | 16.91 | 17.93 | 16.48 | 16.70 | 2,487,663 | +0.20(+1.21%) |
Jul 17, 2024 | 16.45 | 16.91 | 16.05 | 16.50 | 1,458,485 | -0.27(-1.61%) |
Jul 16, 2024 | 15.46 | 16.79 | 15.14 | 16.77 | 2,004,699 | +1.42(+9.25%) |
Jul 15, 2024 | 16.28 | 16.59 | 15.32 | 15.35 | 2,546,321 | -1.93(-11.17%) |
Jul 12, 2024 | 17.58 | 17.84 | 17.22 | 17.28 | 1,067,029 | -0.13(-0.75%) |
Jul 11, 2024 | 16.98 | 17.80 | 16.71 | 17.41 | 3,449,736 | +1.28(+7.94%) |
Jul 10, 2024 | 15.85 | 16.23 | 15.61 | 16.13 | 831,739 | +0.49(+3.13%) |
Jul 09, 2024 | 15.53 | 15.78 | 15.04 | 15.64 | 1,080,494 | +0.11(+0.71%) |
Jul 08, 2024 | 15.61 | 15.77 | 15.32 | 15.53 | 974,092 | +0.18(+1.17%) |
Jul 05, 2024 | 15.73 | 15.91 | 15.28 | 15.35 | 955,884 | -0.37(-2.35%) |
Jul 03, 2024 | 14.74 | 15.77 | 14.71 | 15.72 | 1,152,503 | +1.18(+8.12%) |
Jul 02, 2024 | 14.02 | 14.54 | 13.80 | 14.54 | 1,606,675 | +0.53(+3.78%) |
Jul 01, 2024 | 14.75 | 14.80 | 13.91 | 14.01 | 1,950,586 | -0.74(-5.02%) |
Jun 28, 2024 | 15.48 | 15.70 | 14.70 | 14.75 | 1,934,653 | -0.75(-4.84%) |
Jun 27, 2024 | 15.31 | 15.54 | 15.16 | 15.50 | 851,514 | +0.12(+0.78%) |
Jun 26, 2024 | 15.16 | 15.46 | 15.05 | 15.38 | 994,507 | +0.13(+0.85%) |
Jun 25, 2024 | 15.84 | 15.85 | 15.05 | 15.25 | 1,525,820 | -0.69(-4.33%) |
Jun 24, 2024 | 15.77 | 16.34 | 15.59 | 15.94 | 1,889,982 | +0.17(+1.08%) |
Jun 21, 2024 | 16.05 | 16.12 | 15.70 | 15.77 | 1,615,631 | -0.25(-1.56%) |
Jun 20, 2024 | 16.02 | 16.13 | 15.66 | 16.02 | 1,397,079 | -0.16(-0.99%) |
Jun 18, 2024 | 16.25 | 16.66 | 16.14 | 16.18 | 1,153,128 | -0.27(-1.64%) |
Jun 17, 2024 | 16.96 | 17.20 | 16.18 | 16.45 | 1,505,191 | -0.59(-3.46%) |
Jun 14, 2024 | 17.81 | 17.97 | 17.01 | 17.04 | 1,017,276 | -1.03(-5.70%) |
Jun 13, 2024 | 18.37 | 18.73 | 17.98 | 18.07 | 1,155,310 | -0.30(-1.63%) |
Jun 12, 2024 | 18.25 | 19.12 | 18.05 | 18.37 | 1,473,990 | +0.40(+2.23%) |
Jun 11, 2024 | 17.40 | 18.04 | 17.10 | 17.97 | 871,491 | +0.35(+1.99%) |
Jun 10, 2024 | 17.05 | 17.82 | 16.81 | 17.62 | 1,096,584 | +0.23(+1.32%) |
Jun 07, 2024 | 17.97 | 18.53 | 17.38 | 17.39 | 1,062,219 | -0.94(-5.13%) |
Jun 06, 2024 | 18.66 | 18.86 | 18.25 | 18.33 | 860,712 | -0.63(-3.32%) |
Jun 05, 2024 | 18.89 | 19.33 | 18.60 | 18.96 | 934,653 | +0.24(+1.28%) |
Jun 04, 2024 | 19.60 | 19.75 | 18.60 | 18.72 | 1,373,124 | -1.15(-5.79%) |