Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.68 | 14.60 | 13.62 | 14.59 | 823,833 | +1.13(+8.44%) |
Aug 22, 2024 | 14.53 | 14.65 | 13.30 | 13.46 | 987,870 | -1.02(-7.01%) |
Aug 21, 2024 | 14.34 | 14.66 | 14.14 | 14.47 | 505,295 | +0.33(+2.33%) |
Aug 20, 2024 | 14.34 | 14.56 | 14.09 | 14.14 | 610,451 | -0.16(-1.12%) |
Aug 19, 2024 | 14.65 | 14.68 | 14.01 | 14.30 | 658,148 | -0.38(-2.59%) |
Aug 16, 2024 | 14.60 | 14.88 | 14.33 | 14.68 | 666,653 | -0.06(-0.41%) |
Aug 15, 2024 | 14.13 | 14.99 | 13.65 | 14.74 | 994,986 | +1.18(+8.70%) |
Aug 14, 2024 | 13.90 | 13.91 | 13.20 | 13.56 | 826,400 | -0.20(-1.45%) |
Aug 13, 2024 | 13.34 | 13.87 | 13.20 | 13.76 | 642,183 | +0.61(+4.64%) |
Aug 12, 2024 | 13.25 | 13.30 | 12.85 | 13.15 | 589,042 | -0.14(-1.05%) |
Aug 09, 2024 | 13.81 | 13.97 | 13.29 | 13.29 | 625,716 | -0.64(-4.59%) |
Aug 08, 2024 | 13.30 | 13.94 | 13.27 | 13.93 | 834,545 | +0.89(+6.83%) |
Aug 07, 2024 | 14.25 | 14.87 | 13.04 | 13.04 | 1,072,692 | -0.94(-6.72%) |
Aug 06, 2024 | 15.27 | 15.30 | 13.94 | 13.98 | 1,499,583 | -1.03(-6.86%) |
Aug 05, 2024 | 13.55 | 15.11 | 13.26 | 15.01 | 1,373,616 | +0.62(+4.31%) |
Aug 02, 2024 | 15.50 | 15.87 | 14.20 | 14.39 | 2,108,018 | -2.16(-13.05%) |
Aug 01, 2024 | 18.71 | 18.71 | 16.15 | 16.55 | 1,841,706 | -2.32(-12.29%) |
Jul 31, 2024 | 18.85 | 19.96 | 18.12 | 18.87 | 1,706,228 | +0.21(+1.13%) |
Jul 30, 2024 | 18.55 | 18.93 | 18.07 | 18.66 | 1,309,967 | +0.12(+0.65%) |
Jul 29, 2024 | 18.47 | 19.43 | 17.94 | 18.54 | 1,991,141 | +0.66(+3.69%) |
Jul 26, 2024 | 18.19 | 18.53 | 17.20 | 17.88 | 1,283,388 | +0.22(+1.25%) |
Jul 25, 2024 | 16.88 | 17.93 | 16.60 | 17.66 | 1,583,534 | +0.62(+3.64%) |
Jul 24, 2024 | 17.57 | 18.12 | 16.97 | 17.04 | 1,758,374 | -1.02(-5.65%) |
Jul 23, 2024 | 18.16 | 18.49 | 17.62 | 18.06 | 1,842,778 | -0.54(-2.90%) |
Jul 22, 2024 | 19.78 | 20.25 | 17.67 | 18.60 | 2,729,874 | -0.43(-2.26%) |
Jul 19, 2024 | 18.64 | 19.36 | 18.36 | 19.03 | 2,004,347 | +0.20(+1.06%) |
Jul 18, 2024 | 20.78 | 20.99 | 18.16 | 18.83 | 4,491,486 | -1.78(-8.64%) |
Jul 17, 2024 | 19.26 | 21.44 | 18.44 | 20.61 | 12,177,257 | +3.77(+22.39%) |
Jul 16, 2024 | 16.52 | 17.23 | 16.11 | 16.84 | 3,955,788 | +0.41(+2.50%) |
Jul 15, 2024 | 15.85 | 16.74 | 15.80 | 16.43 | 2,552,067 | +0.68(+4.32%) |
Jul 12, 2024 | 15.22 | 16.40 | 14.95 | 15.75 | 2,007,274 | +0.64(+4.24%) |
Jul 11, 2024 | 15.94 | 16.41 | 14.94 | 15.11 | 2,245,842 | -0.28(-1.82%) |
Jul 10, 2024 | 14.77 | 16.43 | 13.82 | 15.39 | 7,177,712 | +2.98(+24.01%) |
Jul 09, 2024 | 12.68 | 12.69 | 12.18 | 12.41 | 1,482,713 | -0.39(-3.05%) |
Jul 08, 2024 | 11.35 | 12.90 | 11.34 | 12.80 | 1,555,030 | +1.51(+13.37%) |
Jul 05, 2024 | 11.18 | 11.41 | 10.99 | 11.29 | 728,836 | +0.29(+2.64%) |
Jul 03, 2024 | 10.73 | 11.14 | 10.68 | 11.00 | 379,479 | +0.29(+2.71%) |
Jul 02, 2024 | 11.11 | 11.31 | 10.55 | 10.71 | 626,791 | -0.39(-3.51%) |
Jul 01, 2024 | 11.22 | 11.34 | 10.91 | 11.10 | 655,105 | -0.07(-0.63%) |
Jun 28, 2024 | 11.25 | 11.38 | 10.80 | 11.17 | 1,412,650 | +0.06(+0.54%) |
Jun 27, 2024 | 10.17 | 11.12 | 10.10 | 11.11 | 881,916 | +0.94(+9.24%) |
Jun 26, 2024 | 10.42 | 10.44 | 9.830 | 10.17 | 1,009,989 | -0.31(-2.96%) |
Jun 25, 2024 | 10.33 | 10.55 | 10.15 | 10.48 | 1,032,036 | +0.13(+1.26%) |
Jun 24, 2024 | 10.78 | 10.99 | 10.31 | 10.35 | 823,769 | -0.45(-4.17%) |
Jun 21, 2024 | 10.69 | 10.93 | 10.35 | 10.80 | 1,059,488 | +0.13(+1.22%) |
Jun 20, 2024 | 12.25 | 12.25 | 10.61 | 10.67 | 1,691,019 | -1.77(-14.23%) |
Jun 18, 2024 | 12.24 | 12.70 | 12.21 | 12.44 | 599,812 | +0.13(+1.06%) |
Jun 17, 2024 | 13.18 | 13.23 | 12.24 | 12.31 | 904,710 | -0.90(-6.81%) |
Jun 14, 2024 | 13.41 | 13.53 | 13.11 | 13.21 | 400,262 | -0.48(-3.51%) |
Jun 13, 2024 | 13.94 | 14.27 | 13.28 | 13.69 | 679,256 | -0.16(-1.16%) |
Jun 12, 2024 | 13.79 | 14.15 | 13.63 | 13.85 | 864,474 | +0.46(+3.44%) |
Jun 11, 2024 | 13.28 | 13.55 | 12.81 | 13.39 | 629,324 | +0.10(+0.75%) |
Jun 10, 2024 | 12.84 | 13.37 | 12.76 | 13.29 | 541,244 | +0.27(+2.07%) |
Jun 07, 2024 | 13.15 | 13.29 | 12.52 | 13.02 | 940,873 | -0.37(-2.76%) |
Jun 06, 2024 | 12.78 | 13.58 | 12.70 | 13.39 | 1,912,617 | +0.64(+5.02%) |
Jun 05, 2024 | 11.44 | 12.84 | 11.44 | 12.75 | 1,388,719 | +1.39(+12.24%) |
Jun 04, 2024 | 11.22 | 11.43 | 11.05 | 11.36 | 534,433 | +0.19(+1.70%) |