Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 13.98 | 14.25 | 13.63 | 14.04 | 34,395 | +0.03(+0.21%) |
Aug 26, 2024 | 14.00 | 14.15 | 13.40 | 14.01 | 59,195 | +0.26(+1.89%) |
Aug 23, 2024 | 13.42 | 14.11 | 13.19 | 13.75 | 74,859 | +0.38(+2.84%) |
Aug 22, 2024 | 15.08 | 15.29 | 13.33 | 13.37 | 84,903 | -1.51(-10.15%) |
Aug 21, 2024 | 14.60 | 15.10 | 14.21 | 14.88 | 141,231 | +0.49(+3.41%) |
Aug 20, 2024 | 15.27 | 15.35 | 14.15 | 14.39 | 196,702 | -0.27(-1.84%) |
Aug 19, 2024 | 14.10 | 15.60 | 13.77 | 14.66 | 141,070 | +0.44(+3.09%) |
Aug 16, 2024 | 14.47 | 14.68 | 13.72 | 14.22 | 64,597 | -0.23(-1.59%) |
Aug 15, 2024 | 14.12 | 14.91 | 13.60 | 14.45 | 93,923 | +1.37(+10.47%) |
Aug 14, 2024 | 13.70 | 13.70 | 12.48 | 13.08 | 74,769 | -0.59(-4.32%) |
Aug 13, 2024 | 12.87 | 13.73 | 12.73 | 13.67 | 46,319 | +0.97(+7.64%) |
Aug 12, 2024 | 13.33 | 13.92 | 12.48 | 12.70 | 181,481 | -0.67(-5.01%) |
Aug 09, 2024 | 12.91 | 14.11 | 12.80 | 13.37 | 49,521 | +0.50(+3.89%) |
Aug 08, 2024 | 15.00 | 15.00 | 12.79 | 12.87 | 156,846 | -1.34(-9.43%) |
Aug 07, 2024 | 15.20 | 15.32 | 13.81 | 14.21 | 50,146 | -0.62(-4.18%) |
Aug 06, 2024 | 14.15 | 15.13 | 13.94 | 14.83 | 73,586 | +0.85(+6.08%) |
Aug 05, 2024 | 13.66 | 14.23 | 13.26 | 13.98 | 79,429 | -0.42(-2.92%) |
Aug 02, 2024 | 15.00 | 15.34 | 14.11 | 14.40 | 100,165 | -1.07(-6.92%) |
Aug 01, 2024 | 16.30 | 16.30 | 15.33 | 15.47 | 144,839 | -0.83(-5.09%) |
Jul 31, 2024 | 16.16 | 16.64 | 15.66 | 16.30 | 70,343 | +0.14(+0.87%) |
Jul 30, 2024 | 16.75 | 17.25 | 16.01 | 16.16 | 67,011 | -1.02(-5.94%) |
Jul 29, 2024 | 17.51 | 17.70 | 16.29 | 17.18 | 96,231 | -0.31(-1.77%) |
Jul 26, 2024 | 16.96 | 17.76 | 16.22 | 17.49 | 54,688 | +0.91(+5.49%) |
Jul 25, 2024 | 16.38 | 17.00 | 15.95 | 16.58 | 62,782 | +0.17(+1.04%) |
Jul 24, 2024 | 16.80 | 17.51 | 16.09 | 16.41 | 79,016 | -0.60(-3.53%) |
Jul 23, 2024 | 16.74 | 17.74 | 16.25 | 17.01 | 122,018 | +0.16(+0.95%) |
Jul 22, 2024 | 16.25 | 17.25 | 15.68 | 16.85 | 128,794 | +0.69(+4.27%) |
Jul 19, 2024 | 16.82 | 17.40 | 16.06 | 16.16 | 92,970 | -0.53(-3.18%) |
Jul 18, 2024 | 18.61 | 20.99 | 16.39 | 16.69 | 253,808 | -1.73(-9.39%) |
Jul 17, 2024 | 18.00 | 18.56 | 17.59 | 18.42 | 101,846 | +0.42(+2.33%) |
Jul 16, 2024 | 18.02 | 18.97 | 17.54 | 18.00 | 189,754 | +0.08(+0.45%) |
Jul 15, 2024 | 17.38 | 18.08 | 17.13 | 17.92 | 70,047 | +0.18(+1.01%) |
Jul 12, 2024 | 18.00 | 18.47 | 16.51 | 17.74 | 149,505 | -0.02(-0.11%) |
Jul 11, 2024 | 17.57 | 18.18 | 17.23 | 17.76 | 138,400 | +0.84(+4.96%) |
Jul 10, 2024 | 17.09 | 17.83 | 16.23 | 16.92 | 152,338 | +0.14(+0.83%) |
Jul 09, 2024 | 16.35 | 17.27 | 15.44 | 16.78 | 399,320 | -0.04(-0.24%) |
Jul 08, 2024 | 16.87 | 19.06 | 16.06 | 16.82 | 615,609 | -0.15(-0.88%) |
Jul 05, 2024 | 18.55 | 18.55 | 15.31 | 16.97 | 394,699 | -0.65(-3.69%) |
Jul 03, 2024 | 16.16 | 18.14 | 15.82 | 17.62 | 350,083 | +1.85(+11.73%) |
Jul 02, 2024 | 17.97 | 19.42 | 15.53 | 15.77 | 1,449,028 | -8.50(-35.02%) |
Jul 01, 2024 | 26.51 | 28.83 | 24.26 | 24.27 | 48,258 | -2.74(-10.14%) |
Jun 28, 2024 | 27.89 | 29.02 | 26.10 | 27.01 | 590,468 | -1.51(-5.29%) |
Jun 27, 2024 | 24.35 | 29.65 | 24.31 | 28.52 | 135,652 | +3.77(+15.23%) |
Jun 26, 2024 | 23.91 | 25.24 | 22.35 | 24.75 | 79,053 | +0.69(+2.87%) |
Jun 25, 2024 | 22.88 | 24.99 | 22.88 | 24.06 | 69,127 | +1.02(+4.43%) |
Jun 24, 2024 | 22.36 | 26.36 | 22.36 | 23.04 | 103,133 | +0.24(+1.05%) |
Jun 21, 2024 | 22.94 | 24.42 | 22.09 | 22.80 | 135,182 | -0.09(-0.39%) |
Jun 20, 2024 | 22.00 | 24.91 | 21.24 | 22.89 | 106,108 | +1.13(+5.19%) |
Jun 18, 2024 | 23.07 | 24.41 | 21.75 | 21.76 | 153,518 | -1.56(-6.69%) |
Jun 17, 2024 | 26.82 | 27.28 | 22.95 | 23.32 | 82,573 | -3.97(-14.55%) |
Jun 14, 2024 | 28.77 | 28.77 | 26.32 | 27.29 | 198,234 | -2.00(-6.83%) |
Jun 13, 2024 | 29.37 | 30.66 | 28.30 | 29.29 | 30,253 | -0.52(-1.74%) |
Jun 12, 2024 | 31.33 | 31.50 | 28.90 | 29.81 | 84,864 | -0.92(-2.99%) |
Jun 11, 2024 | 31.09 | 32.67 | 30.22 | 30.73 | 63,686 | -1.66(-5.13%) |
Jun 10, 2024 | 36.58 | 36.80 | 31.64 | 32.39 | 125,087 | -4.19(-11.45%) |
Jun 07, 2024 | 33.76 | 37.00 | 33.23 | 36.58 | 56,718 | +1.88(+5.42%) |
Jun 06, 2024 | 36.59 | 41.87 | 34.35 | 34.70 | 96,229 | -1.69(-4.64%) |
Jun 05, 2024 | 36.67 | 37.48 | 36.00 | 36.39 | 31,252 | +0.62(+1.73%) |
Jun 04, 2024 | 36.23 | 37.38 | 34.50 | 35.77 | 81,506 | -0.23(-0.64%) |