Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 15.29 | 15.29 | 14.26 | 14.34 | 149,625 | -1.06(-6.88%) |
Aug 23, 2024 | 14.89 | 15.66 | 14.74 | 15.40 | 164,295 | +1.02(+7.09%) |
Aug 22, 2024 | 15.19 | 15.19 | 14.35 | 14.38 | 121,896 | -0.74(-4.89%) |
Aug 21, 2024 | 15.81 | 15.81 | 14.91 | 15.12 | 178,523 | -0.87(-5.44%) |
Aug 20, 2024 | 16.65 | 17.04 | 15.90 | 15.99 | 114,770 | -0.96(-5.66%) |
Aug 19, 2024 | 16.77 | 17.18 | 16.62 | 16.95 | 29,961 | -0.19(-1.11%) |
Aug 16, 2024 | 17.17 | 17.51 | 16.91 | 17.14 | 59,473 | -0.22(-1.27%) |
Aug 15, 2024 | 16.95 | 17.36 | 16.93 | 17.36 | 49,433 | +1.02(+6.24%) |
Aug 14, 2024 | 16.29 | 16.42 | 16.02 | 16.34 | 31,100 | +0.39(+2.45%) |
Aug 13, 2024 | 15.43 | 15.95 | 15.32 | 15.95 | 52,743 | +0.83(+5.49%) |
Aug 12, 2024 | 15.75 | 15.95 | 15.07 | 15.12 | 59,191 | -0.67(-4.24%) |
Aug 09, 2024 | 15.71 | 15.93 | 15.38 | 15.79 | 134,644 | +0.48(+3.14%) |
Aug 08, 2024 | 15.12 | 15.50 | 14.64 | 15.31 | 127,298 | +0.91(+6.32%) |
Aug 07, 2024 | 14.49 | 14.89 | 14.17 | 14.40 | 83,955 | +0.87(+6.43%) |
Aug 06, 2024 | 13.49 | 13.92 | 13.30 | 13.53 | 43,389 | +0.11(+0.82%) |
Aug 05, 2024 | 12.37 | 13.90 | 12.12 | 13.42 | 226,453 | -1.10(-7.58%) |
Aug 02, 2024 | 14.77 | 14.80 | 14.15 | 14.52 | 161,232 | -1.02(-6.56%) |
Aug 01, 2024 | 16.81 | 17.29 | 15.42 | 15.54 | 205,595 | -1.19(-7.11%) |
Jul 31, 2024 | 16.04 | 17.18 | 16.04 | 16.73 | 185,926 | +1.01(+6.42%) |
Jul 30, 2024 | 16.33 | 16.33 | 15.60 | 15.72 | 381,969 | -0.46(-2.84%) |
Jul 29, 2024 | 16.82 | 16.90 | 15.79 | 16.18 | 225,861 | -0.79(-4.66%) |
Jul 26, 2024 | 17.17 | 17.32 | 16.39 | 16.97 | 144,564 | +0.09(+0.53%) |
Jul 25, 2024 | 17.25 | 17.60 | 16.85 | 16.88 | 105,633 | -0.59(-3.38%) |
Jul 24, 2024 | 18.39 | 18.50 | 17.35 | 17.47 | 154,840 | -1.29(-6.88%) |
Jul 23, 2024 | 19.76 | 19.76 | 18.62 | 18.76 | 134,287 | -1.12(-5.63%) |
Jul 22, 2024 | 19.52 | 20.27 | 19.45 | 19.88 | 115,114 | +0.99(+5.24%) |
Jul 19, 2024 | 18.77 | 19.35 | 18.60 | 18.89 | 51,745 | +0.19(+1.02%) |
Jul 18, 2024 | 20.52 | 20.52 | 18.39 | 18.70 | 189,815 | -1.60(-7.88%) |
Jul 17, 2024 | 20.56 | 21.00 | 20.05 | 20.30 | 182,489 | -1.00(-4.69%) |
Jul 16, 2024 | 20.99 | 21.49 | 20.93 | 21.30 | 126,609 | +0.45(+2.17%) |
Jul 15, 2024 | 21.96 | 21.98 | 20.73 | 20.85 | 367,103 | -1.40(-6.30%) |
Jul 12, 2024 | 21.03 | 22.50 | 21.03 | 22.25 | 189,608 | +1.27(+6.05%) |
Jul 11, 2024 | 21.38 | 21.38 | 20.58 | 20.98 | 249,677 | +0.19(+0.91%) |
Jul 10, 2024 | 19.87 | 20.88 | 19.65 | 20.79 | 338,731 | +1.33(+6.83%) |
Jul 09, 2024 | 18.96 | 19.53 | 18.86 | 19.46 | 198,163 | +0.63(+3.35%) |
Jul 08, 2024 | 17.93 | 18.88 | 17.93 | 18.83 | 117,807 | +0.91(+5.08%) |
Jul 05, 2024 | 18.46 | 18.46 | 17.56 | 17.92 | 89,379 | -0.13(-0.72%) |
Jul 03, 2024 | 17.36 | 18.52 | 17.36 | 18.05 | 124,028 | +0.98(+5.74%) |
Jul 02, 2024 | 17.81 | 18.19 | 16.82 | 17.07 | 118,806 | -0.63(-3.56%) |
Jul 01, 2024 | 17.35 | 17.96 | 17.16 | 17.70 | 66,199 | +0.36(+2.08%) |
Jun 28, 2024 | 17.13 | 17.71 | 17.00 | 17.34 | 54,109 | +0.39(+2.30%) |
Jun 27, 2024 | 17.01 | 17.36 | 16.70 | 16.95 | 75,794 | -0.15(-0.88%) |
Jun 26, 2024 | 17.54 | 17.83 | 16.79 | 17.10 | 82,612 | -0.75(-4.20%) |
Jun 25, 2024 | 18.13 | 18.18 | 16.93 | 17.85 | 221,941 | -0.49(-2.68%) |
Jun 24, 2024 | 18.23 | 18.84 | 18.05 | 18.34 | 152,461 | +0.30(+1.65%) |
Jun 21, 2024 | 18.08 | 18.42 | 17.76 | 18.04 | 137,908 | +0.08(+0.44%) |
Jun 20, 2024 | 18.15 | 18.15 | 17.31 | 17.96 | 232,207 | +0.35(+1.98%) |
Jun 18, 2024 | 17.11 | 18.02 | 16.97 | 17.62 | 481,589 | +1.16(+7.07%) |
Jun 17, 2024 | 16.41 | 16.48 | 15.90 | 16.45 | 74,615 | -0.03(-0.18%) |
Jun 14, 2024 | 16.27 | 16.72 | 15.92 | 16.48 | 116,875 | -0.21(-1.25%) |
Jun 13, 2024 | 17.06 | 17.26 | 16.29 | 16.69 | 126,876 | +0.15(+0.90%) |
Jun 12, 2024 | 17.29 | 17.37 | 16.22 | 16.54 | 287,241 | -1.05(-5.99%) |
Jun 11, 2024 | 17.93 | 18.15 | 17.36 | 17.60 | 148,079 | -0.64(-3.50%) |
Jun 10, 2024 | 17.59 | 18.25 | 17.16 | 18.23 | 215,020 | +0.44(+2.46%) |
Jun 07, 2024 | 21.46 | 21.58 | 17.73 | 17.79 | 431,275 | -3.49(-16.40%) |
Jun 06, 2024 | 23.24 | 24.16 | 20.37 | 21.29 | 249,365 | -1.51(-6.63%) |
Jun 05, 2024 | 21.63 | 22.85 | 20.95 | 22.80 | 233,470 | +2.48(+12.19%) |
Jun 04, 2024 | 19.01 | 21.01 | 18.94 | 20.32 | 333,737 | +1.50(+7.98%) |