Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 18.30 | 19.00 | 18.22 | 18.25 | 258,050 | -0.24(-1.30%) |
Aug 14, 2024 | 18.47 | 18.66 | 18.39 | 18.49 | 94,591 | -0.01(-0.05%) |
Aug 13, 2024 | 18.80 | 18.86 | 18.20 | 18.50 | 218,301 | -0.01(-0.05%) |
Aug 12, 2024 | 17.48 | 18.96 | 17.48 | 18.51 | 488,176 | +1.37(+7.99%) |
Aug 09, 2024 | 17.50 | 17.56 | 17.03 | 17.14 | 189,070 | +0.21(+1.24%) |
Aug 08, 2024 | 16.19 | 17.29 | 16.16 | 16.93 | 227,915 | +0.63(+3.87%) |
Aug 07, 2024 | 16.35 | 16.68 | 16.24 | 16.30 | 85,430 | +0.11(+0.68%) |
Aug 06, 2024 | 16.08 | 16.40 | 16.01 | 16.19 | 135,899 | +0.21(+1.31%) |
Aug 05, 2024 | 15.30 | 16.13 | 15.17 | 15.98 | 197,649 | +0.05(+0.31%) |
Aug 02, 2024 | 16.05 | 16.34 | 15.78 | 15.93 | 138,765 | -0.20(-1.24%) |
Aug 01, 2024 | 16.78 | 17.06 | 15.95 | 16.13 | 223,870 | -0.77(-4.56%) |
Jul 31, 2024 | 16.86 | 17.11 | 16.46 | 16.90 | 264,090 | +0.25(+1.50%) |
Jul 30, 2024 | 16.93 | 17.03 | 14.85 | 16.65 | 456,433 | -0.38(-2.23%) |
Jul 29, 2024 | 17.65 | 17.98 | 16.68 | 17.03 | 587,462 | -0.54(-3.07%) |
Jul 26, 2024 | 17.00 | 18.59 | 16.84 | 17.57 | 1,035,335 | +0.66(+3.90%) |
Jul 25, 2024 | 16.35 | 17.18 | 16.35 | 16.91 | 219,866 | +0.58(+3.55%) |
Jul 24, 2024 | 16.53 | 17.08 | 16.33 | 16.33 | 136,068 | -0.46(-2.74%) |
Jul 23, 2024 | 16.78 | 16.93 | 16.55 | 16.79 | 78,641 | -0.18(-1.06%) |
Jul 22, 2024 | 16.39 | 17.06 | 16.30 | 16.97 | 220,093 | +0.78(+4.82%) |
Jul 19, 2024 | 16.34 | 16.85 | 16.05 | 16.19 | 121,575 | -0.34(-2.06%) |
Jul 18, 2024 | 16.66 | 16.94 | 16.33 | 16.53 | 209,317 | +0.01(+0.06%) |
Jul 17, 2024 | 16.57 | 16.73 | 16.31 | 16.52 | 138,181 | -0.14(-0.84%) |
Jul 16, 2024 | 16.70 | 17.03 | 16.59 | 16.66 | 178,642 | -0.19(-1.13%) |
Jul 15, 2024 | 17.15 | 17.30 | 16.61 | 16.85 | 276,665 | -0.32(-1.86%) |
Jul 12, 2024 | 17.47 | 17.58 | 17.16 | 17.17 | 163,658 | -0.23(-1.32%) |
Jul 11, 2024 | 17.43 | 17.60 | 17.26 | 17.40 | 231,423 | +0.01(+0.06%) |
Jul 10, 2024 | 17.73 | 17.85 | 17.30 | 17.39 | 208,063 | -0.22(-1.25%) |
Jul 09, 2024 | 17.75 | 17.84 | 17.12 | 17.61 | 673,615 | +0.15(+0.86%) |
Jul 08, 2024 | 17.34 | 18.40 | 16.88 | 17.46 | 880,642 | -0.15(-0.85%) |
Jul 05, 2024 | 17.72 | 17.72 | 16.94 | 17.61 | 817,532 | -0.33(-1.84%) |
Jul 03, 2024 | 16.58 | 18.33 | 15.90 | 17.94 | 5,246,480 | +5.35(+42.49%) |
Jul 02, 2024 | 11.60 | 12.99 | 11.60 | 12.59 | 443,874 | +1.06(+9.19%) |
Jul 01, 2024 | 11.06 | 11.70 | 11.00 | 11.53 | 238,879 | +0.54(+4.91%) |
Jun 28, 2024 | 11.00 | 11.80 | 10.68 | 10.99 | 397,871 | +0.01(+0.09%) |
Jun 27, 2024 | 11.02 | 11.03 | 10.63 | 10.98 | 138,332 | -0.04(-0.36%) |
Jun 26, 2024 | 10.25 | 11.03 | 10.25 | 11.02 | 133,364 | +0.70(+6.78%) |
Jun 25, 2024 | 10.65 | 10.71 | 10.31 | 10.32 | 74,560 | -0.29(-2.73%) |
Jun 24, 2024 | 10.30 | 10.77 | 10.30 | 10.61 | 63,466 | +0.23(+2.22%) |
Jun 21, 2024 | 10.51 | 10.52 | 10.16 | 10.38 | 80,332 | -0.22(-2.08%) |
Jun 20, 2024 | 10.25 | 10.60 | 10.20 | 10.60 | 85,716 | +0.35(+3.41%) |
Jun 18, 2024 | 10.20 | 10.36 | 10.01 | 10.25 | 63,555 | +0.08(+0.79%) |
Jun 17, 2024 | 10.20 | 10.31 | 9.870 | 10.17 | 83,397 | +0.01(+0.10%) |
Jun 14, 2024 | 10.28 | 10.28 | 10.05 | 10.16 | 93,677 | -0.12(-1.17%) |
Jun 13, 2024 | 10.40 | 10.59 | 10.26 | 10.28 | 70,804 | -0.07(-0.68%) |
Jun 12, 2024 | 9.620 | 10.40 | 9.620 | 10.35 | 96,672 | +0.67(+6.92%) |
Jun 11, 2024 | 9.810 | 9.955 | 9.680 | 9.680 | 61,949 | -0.19(-1.93%) |
Jun 10, 2024 | 9.640 | 10.05 | 9.610 | 9.870 | 73,264 | +0.19(+1.96%) |
Jun 07, 2024 | 9.730 | 9.750 | 9.400 | 9.680 | 148,387 | -0.15(-1.53%) |
Jun 06, 2024 | 9.990 | 10.07 | 9.600 | 9.830 | 119,515 | -0.23(-2.29%) |
Jun 05, 2024 | 9.410 | 10.20 | 9.240 | 10.06 | 184,635 | -0.06(-0.59%) |
Jun 04, 2024 | 9.750 | 10.14 | 9.750 | 10.12 | 78,648 | +0.11(+1.10%) |