Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 20.00 | 20.09 | 19.01 | 19.01 | 442,984 | -0.99(-4.95%) |
Aug 21, 2024 | 17.79 | 20.80 | 17.78 | 20.00 | 126,751 | -0.08(-0.40%) |
Aug 20, 2024 | 19.19 | 20.52 | 19.19 | 20.08 | 20,926 | +0.78(+4.04%) |
Aug 19, 2024 | 19.57 | 22.40 | 19.30 | 19.30 | 70,223 | -0.91(-4.50%) |
Aug 16, 2024 | 18.00 | 20.21 | 17.99 | 20.21 | 48,230 | +3.37(+20.01%) |
Aug 15, 2024 | 17.00 | 17.55 | 15.80 | 16.84 | 39,694 | -1.06(-5.92%) |
Aug 14, 2024 | 14.07 | 17.90 | 13.11 | 17.90 | 201,362 | +4.44(+32.99%) |
Aug 13, 2024 | 14.00 | 14.68 | 12.99 | 13.46 | 16,156 | +0.20(+1.51%) |
Aug 12, 2024 | 13.19 | 13.49 | 12.16 | 13.26 | 10,192 | +0.36(+2.79%) |
Aug 09, 2024 | 13.33 | 13.62 | 12.75 | 12.90 | 19,508 | -0.51(-3.80%) |
Aug 08, 2024 | 13.23 | 13.56 | 13.18 | 13.41 | 11,135 | +0.11(+0.83%) |
Aug 07, 2024 | 13.93 | 14.30 | 13.30 | 13.30 | 22,025 | -1.00(-6.99%) |
Aug 06, 2024 | 15.52 | 15.52 | 13.69 | 14.30 | 11,607 | -1.01(-6.60%) |
Aug 05, 2024 | 16.18 | 16.18 | 15.05 | 15.31 | 9,590 | -1.19(-7.21%) |
Aug 02, 2024 | 15.80 | 16.50 | 15.78 | 16.50 | 12,616 | +0.72(+4.56%) |
Aug 01, 2024 | 16.14 | 16.14 | 15.62 | 15.78 | 11,994 | -0.36(-2.23%) |
Jul 31, 2024 | 15.40 | 16.14 | 15.32 | 16.14 | 6,321 | +0.16(+1.00%) |
Jul 30, 2024 | 15.55 | 15.98 | 15.32 | 15.98 | 13,722 | +0.31(+1.98%) |
Jul 29, 2024 | 15.20 | 16.20 | 15.20 | 15.67 | 13,220 | +0.43(+2.82%) |
Jul 26, 2024 | 13.70 | 16.49 | 13.70 | 15.24 | 26,267 | +1.23(+8.78%) |
Jul 25, 2024 | 13.00 | 14.68 | 13.00 | 14.01 | 44,000 | +0.61(+4.55%) |
Jul 24, 2024 | 12.03 | 14.34 | 11.45 | 13.40 | 175,043 | +1.51(+12.70%) |
Jul 23, 2024 | 11.71 | 12.05 | 11.51 | 11.89 | 22,636 | +0.09(+0.76%) |
Jul 22, 2024 | 14.72 | 14.73 | 11.50 | 11.80 | 127,515 | -3.10(-20.81%) |
Jul 19, 2024 | 14.89 | 15.27 | 14.70 | 14.90 | 27,243 | -0.52(-3.37%) |
Jul 18, 2024 | 16.85 | 17.69 | 15.01 | 15.42 | 55,098 | -1.47(-8.70%) |
Jul 17, 2024 | 15.25 | 17.32 | 15.25 | 16.89 | 33,321 | +1.18(+7.51%) |
Jul 16, 2024 | 15.05 | 15.87 | 15.05 | 15.71 | 13,528 | +0.40(+2.61%) |
Jul 15, 2024 | 15.25 | 16.02 | 15.22 | 15.31 | 17,065 | -0.10(-0.65%) |
Jul 12, 2024 | 15.96 | 16.04 | 14.74 | 15.41 | 95,689 | -0.11(-0.71%) |
Jul 11, 2024 | 15.16 | 15.91 | 15.16 | 15.52 | 21,029 | +0.36(+2.37%) |
Jul 10, 2024 | 15.95 | 15.95 | 15.10 | 15.16 | 35,794 | -0.85(-5.31%) |
Jul 09, 2024 | 15.84 | 16.24 | 15.38 | 16.01 | 26,301 | +0.36(+2.30%) |
Jul 08, 2024 | 17.50 | 18.49 | 14.35 | 15.65 | 136,286 | -1.15(-6.85%) |
Jul 05, 2024 | 17.79 | 18.54 | 16.51 | 16.80 | 72,466 | -1.70(-9.19%) |
Jul 03, 2024 | 17.78 | 18.81 | 17.20 | 18.50 | 19,415 | +0.95(+5.41%) |
Jul 02, 2024 | 16.50 | 17.94 | 16.49 | 17.55 | 20,571 | +0.81(+4.84%) |
Jul 01, 2024 | 17.33 | 17.83 | 16.39 | 16.74 | 64,284 | -0.54(-3.13%) |
Jun 28, 2024 | 18.42 | 19.52 | 16.72 | 17.28 | 106,482 | -1.14(-6.19%) |
Jun 27, 2024 | 18.93 | 19.22 | 18.06 | 18.42 | 123,335 | -0.52(-2.75%) |
Jun 26, 2024 | 18.57 | 20.30 | 18.43 | 18.94 | 39,918 | +0.24(+1.28%) |
Jun 25, 2024 | 19.40 | 20.46 | 18.50 | 18.70 | 73,917 | -0.80(-4.10%) |
Jun 24, 2024 | 17.84 | 19.50 | 17.51 | 19.50 | 167,582 | +1.58(+8.82%) |
Jun 21, 2024 | 17.89 | 17.99 | 15.81 | 17.92 | 255,495 | +1.74(+10.75%) |
Jun 20, 2024 | 15.73 | 16.18 | 15.36 | 16.18 | 218,605 | +0.34(+2.15%) |
Jun 18, 2024 | 17.54 | 17.77 | 15.57 | 15.84 | 309,200 | -1.43(-8.28%) |
Jun 17, 2024 | 17.30 | 18.35 | 16.24 | 17.27 | 266,892 | -0.20(-1.14%) |
Jun 14, 2024 | 15.20 | 17.68 | 15.20 | 17.47 | 380,180 | +1.90(+12.20%) |
Jun 13, 2024 | 15.45 | 16.64 | 14.83 | 15.57 | 322,149 | +0.42(+2.77%) |
Jun 12, 2024 | 14.62 | 15.34 | 14.60 | 15.15 | 330,873 | -0.08(-0.53%) |
Jun 11, 2024 | 16.18 | 16.30 | 14.80 | 15.23 | 291,116 | -0.81(-5.05%) |
Jun 10, 2024 | 13.75 | 16.29 | 13.75 | 16.04 | 568,573 | +1.94(+13.76%) |
Jun 07, 2024 | 13.58 | 14.46 | 13.00 | 14.10 | 702,788 | +0.35(+2.55%) |
Jun 06, 2024 | 13.43 | 14.49 | 13.43 | 13.75 | 677,418 | +0.16(+1.18%) |
Jun 05, 2024 | 15.26 | 15.26 | 13.09 | 13.59 | 709,607 | -2.08(-13.27%) |
Jun 04, 2024 | 13.02 | 17.50 | 13.02 | 15.67 | 878,573 | +1.91(+13.88%) |