Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 39.24 | 39.40 | 39.24 | 39.39 | 40,971 | +0.36(+0.92%) |
Aug 14, 2024 | 39.00 | 39.20 | 38.80 | 39.03 | 36,583 | +0.07(+0.18%) |
Aug 13, 2024 | 38.67 | 39.00 | 38.67 | 38.96 | 29,123 | +0.31(+0.80%) |
Aug 12, 2024 | 38.94 | 38.94 | 38.45 | 38.65 | 55,266 | -0.18(-0.46%) |
Aug 09, 2024 | 38.64 | 38.86 | 38.56 | 38.83 | 46,828 | +0.20(+0.52%) |
Aug 08, 2024 | 38.39 | 38.69 | 38.39 | 38.63 | 43,990 | +0.47(+1.23%) |
Aug 07, 2024 | 38.87 | 38.87 | 38.10 | 38.16 | 89,569 | -0.24(-0.63%) |
Aug 06, 2024 | 37.90 | 38.46 | 37.84 | 38.40 | 227,605 | +0.40(+1.05%) |
Aug 05, 2024 | 36.77 | 38.24 | 36.50 | 38.00 | 322,173 | -0.82(-2.11%) |
Aug 02, 2024 | 38.61 | 39.13 | 38.44 | 38.82 | 331,928 | -1.41(-3.50%) |
Aug 01, 2024 | 40.50 | 41.33 | 39.67 | 40.23 | 187,783 | +26.60(+195.16%) |
Jul 31, 2024 | 13.60 | 13.71 | 13.53 | 13.63 | 694,918 | -0.77(-5.35%) |
Jul 30, 2024 | 14.33 | 14.42 | 14.31 | 14.40 | 498,710 | +0.10(+0.70%) |
Jul 29, 2024 | 14.44 | 14.45 | 14.25 | 14.30 | 270,822 | -0.07(-0.49%) |
Jul 26, 2024 | 14.29 | 14.38 | 14.29 | 14.37 | 178,454 | +0.15(+1.05%) |
Jul 25, 2024 | 14.14 | 14.24 | 14.14 | 14.22 | 343,499 | +0.09(+0.64%) |
Jul 24, 2024 | 14.35 | 14.40 | 14.12 | 14.13 | 229,821 | -0.22(-1.53%) |
Jul 23, 2024 | 14.21 | 14.37 | 14.21 | 14.35 | 132,247 | +0.09(+0.63%) |
Jul 22, 2024 | 14.11 | 14.27 | 14.02 | 14.26 | 300,136 | +0.19(+1.35%) |
Jul 19, 2024 | 14.07 | 14.14 | 14.02 | 14.07 | 294,797 | -0.04(-0.28%) |
Jul 18, 2024 | 14.27 | 14.46 | 14.05 | 14.11 | 442,750 | -0.26(-1.81%) |
Jul 17, 2024 | 14.36 | 14.50 | 14.32 | 14.37 | 499,534 | -0.04(-0.28%) |
Jul 16, 2024 | 14.37 | 14.43 | 14.37 | 14.41 | 183,907 | +0.09(+0.63%) |
Jul 15, 2024 | 14.28 | 14.32 | 14.25 | 14.32 | 238,523 | +0.14(+0.99%) |
Jul 12, 2024 | 14.13 | 14.20 | 14.13 | 14.18 | 164,923 | +0.11(+0.78%) |
Jul 11, 2024 | 13.98 | 14.08 | 13.98 | 14.07 | 445,070 | +0.15(+1.08%) |
Jul 10, 2024 | 13.88 | 13.95 | 13.88 | 13.92 | 253,158 | +0.05(+0.36%) |
Jul 09, 2024 | 13.91 | 13.95 | 13.82 | 13.87 | 326,792 | -0.04(-0.29%) |
Jul 08, 2024 | 13.88 | 13.93 | 13.88 | 13.91 | 272,089 | +0.08(+0.58%) |
Jul 05, 2024 | 13.80 | 13.90 | 13.76 | 13.83 | 306,409 | +0.00(+0.00%) |
Jul 03, 2024 | 13.82 | 13.90 | 13.82 | 13.83 | 335,419 | -0.03(-0.22%) |
Jul 02, 2024 | 13.76 | 13.86 | 13.76 | 13.86 | 306,212 | +0.09(+0.65%) |
Jul 01, 2024 | 13.87 | 13.91 | 13.72 | 13.77 | 504,039 | -0.08(-0.59%) |
Jun 28, 2024 | 13.80 | 13.85 | 13.76 | 13.85 | 610,241 | +0.10(+0.76%) |
Jun 27, 2024 | 13.73 | 13.76 | 13.69 | 13.75 | 276,855 | +0.04(+0.28%) |
Jun 26, 2024 | 13.69 | 13.72 | 13.61 | 13.71 | 315,820 | +0.01(+0.07%) |
Jun 25, 2024 | 13.75 | 13.75 | 13.66 | 13.70 | 247,153 | -0.05(-0.35%) |
Jun 24, 2024 | 13.72 | 13.75 | 13.70 | 13.75 | 264,784 | +0.08(+0.56%) |
Jun 21, 2024 | 13.66 | 13.67 | 13.58 | 13.67 | 208,037 | +0.07(+0.49%) |
Jun 20, 2024 | 13.63 | 13.69 | 13.58 | 13.60 | 268,274 | -0.03(-0.21%) |
Jun 18, 2024 | 13.60 | 13.63 | 13.57 | 13.63 | 191,695 | +0.06(+0.42%) |
Jun 17, 2024 | 13.48 | 13.58 | 13.44 | 13.58 | 304,833 | +0.10(+0.71%) |
Jun 14, 2024 | 13.55 | 13.58 | 13.43 | 13.48 | 282,335 | -0.21(-1.53%) |
Jun 13, 2024 | 13.77 | 13.77 | 13.59 | 13.69 | 233,369 | -0.08(-0.55%) |
Jun 12, 2024 | 13.73 | 13.77 | 13.72 | 13.77 | 443,516 | +0.16(+1.19%) |
Jun 11, 2024 | 13.51 | 13.60 | 13.42 | 13.60 | 357,889 | +0.00(+0.00%) |
Jun 10, 2024 | 13.49 | 13.60 | 13.40 | 13.60 | 542,075 | +0.07(+0.49%) |
Jun 07, 2024 | 13.53 | 13.64 | 13.49 | 13.54 | 505,530 | -0.09(-0.63%) |
Jun 06, 2024 | 13.68 | 13.70 | 13.60 | 13.62 | 469,582 | -0.06(-0.42%) |
Jun 05, 2024 | 13.62 | 13.70 | 13.61 | 13.68 | 676,307 | +0.06(+0.42%) |
Jun 04, 2024 | 13.68 | 13.71 | 13.60 | 13.62 | 621,215 | -0.14(-1.04%) |