Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 13.26 | 14.14 | 11.90 | 11.98 | 36,841 | -1.55(-11.46%) |
Aug 15, 2024 | 13.52 | 14.39 | 13.30 | 13.53 | 135,609 | -0.17(-1.24%) |
Aug 14, 2024 | 14.80 | 15.20 | 12.73 | 13.70 | 157,298 | -2.89(-17.42%) |
Aug 13, 2024 | 16.01 | 17.56 | 16.01 | 16.59 | 20,721 | +0.39(+2.41%) |
Aug 12, 2024 | 17.57 | 18.43 | 16.11 | 16.20 | 16,739 | -1.71(-9.55%) |
Aug 09, 2024 | 18.60 | 19.50 | 17.41 | 17.91 | 26,153 | -0.91(-4.84%) |
Aug 08, 2024 | 18.90 | 20.00 | 17.57 | 18.82 | 33,460 | +0.47(+2.56%) |
Aug 07, 2024 | 19.27 | 19.74 | 18.04 | 18.35 | 66,324 | -0.15(-0.81%) |
Aug 06, 2024 | 17.80 | 19.98 | 17.50 | 18.50 | 34,926 | +0.47(+2.61%) |
Aug 05, 2024 | 16.76 | 19.25 | 16.30 | 18.03 | 66,896 | +0.48(+2.74%) |
Aug 02, 2024 | 18.69 | 19.31 | 16.95 | 17.55 | 25,176 | -1.72(-8.93%) |
Aug 01, 2024 | 20.89 | 21.14 | 19.00 | 19.27 | 40,199 | -1.53(-7.34%) |
Jul 31, 2024 | 20.50 | 21.50 | 20.29 | 20.80 | 40,303 | +0.54(+2.65%) |
Jul 30, 2024 | 20.99 | 21.55 | 20.06 | 20.26 | 58,648 | -0.86(-4.07%) |
Jul 29, 2024 | 20.06 | 21.88 | 20.00 | 21.12 | 33,259 | +1.33(+6.72%) |
Jul 26, 2024 | 19.14 | 19.98 | 18.54 | 19.79 | 84,822 | +0.95(+5.04%) |
Jul 25, 2024 | 18.74 | 19.09 | 18.34 | 18.84 | 28,684 | +0.14(+0.72%) |
Jul 24, 2024 | 18.52 | 19.64 | 18.19 | 18.70 | 57,067 | +0.01(+0.08%) |
Jul 23, 2024 | 19.24 | 19.49 | 18.25 | 18.69 | 64,764 | -0.52(-2.71%) |
Jul 22, 2024 | 18.88 | 19.60 | 18.70 | 19.21 | 38,223 | +0.32(+1.69%) |
Jul 19, 2024 | 19.00 | 20.08 | 18.55 | 18.89 | 23,882 | -0.34(-1.77%) |
Jul 18, 2024 | 20.13 | 20.68 | 19.19 | 19.23 | 32,280 | -0.39(-1.99%) |
Jul 17, 2024 | 19.18 | 20.04 | 18.73 | 19.62 | 16,110 | +0.58(+3.05%) |
Jul 16, 2024 | 19.49 | 19.50 | 18.70 | 19.04 | 32,245 | +0.16(+0.85%) |
Jul 15, 2024 | 17.09 | 19.71 | 16.45 | 18.88 | 30,894 | +1.56(+9.01%) |
Jul 12, 2024 | 17.28 | 17.75 | 17.07 | 17.32 | 8,194 | +0.21(+1.23%) |
Jul 11, 2024 | 16.59 | 17.40 | 16.59 | 17.11 | 20,993 | +0.38(+2.27%) |
Jul 10, 2024 | 16.20 | 16.94 | 15.81 | 16.73 | 28,009 | +0.23(+1.39%) |
Jul 09, 2024 | 15.78 | 16.83 | 15.69 | 16.50 | 22,963 | +0.49(+3.06%) |
Jul 08, 2024 | 16.10 | 16.67 | 15.54 | 16.01 | 35,262 | -0.27(-1.66%) |
Jul 05, 2024 | 15.27 | 16.50 | 15.27 | 16.28 | 30,746 | +0.81(+5.24%) |
Jul 03, 2024 | 15.63 | 16.00 | 15.34 | 15.47 | 15,888 | -0.33(-2.09%) |
Jul 02, 2024 | 15.80 | 16.36 | 15.76 | 15.80 | 15,308 | +0.23(+1.48%) |
Jul 01, 2024 | 16.74 | 17.19 | 15.57 | 15.57 | 22,202 | -1.24(-7.38%) |
Jun 28, 2024 | 16.75 | 17.31 | 16.31 | 16.81 | 69,614 | -0.02(-0.12%) |
Jun 27, 2024 | 16.76 | 16.85 | 16.39 | 16.83 | 12,974 | -0.07(-0.41%) |
Jun 26, 2024 | 16.73 | 17.10 | 16.22 | 16.90 | 9,535 | -0.09(-0.53%) |
Jun 25, 2024 | 16.72 | 17.36 | 16.55 | 16.99 | 18,360 | +0.14(+0.83%) |
Jun 24, 2024 | 16.47 | 17.37 | 16.11 | 16.85 | 4,888 | +0.37(+2.25%) |
Jun 21, 2024 | 16.24 | 17.00 | 15.94 | 16.48 | 30,922 | +0.08(+0.49%) |
Jun 20, 2024 | 17.30 | 17.70 | 16.16 | 16.40 | 7,508 | -0.97(-5.58%) |
Jun 18, 2024 | 17.19 | 18.00 | 17.19 | 17.37 | 10,790 | -0.63(-3.50%) |
Jun 17, 2024 | 16.40 | 18.14 | 16.40 | 18.00 | 16,280 | +1.20(+7.14%) |
Jun 14, 2024 | 16.15 | 16.80 | 15.50 | 16.80 | 24,693 | +0.79(+4.93%) |
Jun 13, 2024 | 16.50 | 16.95 | 16.01 | 16.01 | 19,320 | -0.97(-5.71%) |
Jun 12, 2024 | 18.00 | 18.00 | 16.88 | 16.98 | 14,672 | -1.02(-5.67%) |
Jun 11, 2024 | 16.35 | 18.00 | 16.00 | 18.00 | 24,568 | +1.31(+7.85%) |
Jun 10, 2024 | 17.89 | 17.89 | 16.25 | 16.69 | 9,838 | +0.03(+0.18%) |
Jun 07, 2024 | 17.99 | 18.20 | 16.63 | 16.66 | 10,796 | -0.79(-4.53%) |
Jun 06, 2024 | 15.36 | 17.65 | 15.36 | 17.45 | 24,882 | +1.34(+8.32%) |
Jun 05, 2024 | 15.22 | 16.43 | 15.22 | 16.11 | 25,288 | +0.79(+5.16%) |
Jun 04, 2024 | 16.84 | 17.18 | 14.87 | 15.32 | 18,352 | -1.36(-8.15%) |