Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 18.83 | 18.83 | 18.29 | 18.58 | 121,429 | -0.13(-0.69%) |
Aug 29, 2024 | 18.56 | 18.95 | 18.42 | 18.71 | 170,789 | +0.24(+1.30%) |
Aug 28, 2024 | 19.62 | 19.62 | 18.34 | 18.47 | 180,280 | -1.26(-6.39%) |
Aug 27, 2024 | 19.32 | 19.85 | 18.94 | 19.73 | 177,713 | +0.23(+1.18%) |
Aug 26, 2024 | 20.12 | 20.33 | 19.50 | 19.50 | 154,097 | -0.58(-2.89%) |
Aug 23, 2024 | 20.13 | 20.59 | 19.91 | 20.08 | 397,739 | +0.43(+2.19%) |
Aug 22, 2024 | 20.65 | 20.75 | 19.60 | 19.65 | 169,478 | -0.83(-4.05%) |
Aug 21, 2024 | 20.39 | 20.55 | 19.91 | 20.48 | 382,789 | +0.16(+0.79%) |
Aug 20, 2024 | 19.92 | 20.37 | 19.69 | 20.32 | 349,832 | +0.42(+2.11%) |
Aug 19, 2024 | 17.99 | 19.94 | 17.99 | 19.90 | 427,133 | +1.97(+10.99%) |
Aug 16, 2024 | 17.40 | 18.07 | 17.37 | 17.93 | 200,429 | +0.51(+2.93%) |
Aug 15, 2024 | 16.92 | 17.50 | 16.84 | 17.42 | 146,638 | +0.76(+4.56%) |
Aug 14, 2024 | 16.88 | 17.16 | 16.40 | 16.66 | 178,108 | -0.26(-1.54%) |
Aug 13, 2024 | 16.48 | 17.10 | 16.12 | 16.92 | 238,903 | +0.44(+2.67%) |
Aug 12, 2024 | 16.85 | 17.16 | 16.44 | 16.48 | 176,277 | -0.46(-2.72%) |
Aug 09, 2024 | 17.12 | 17.12 | 16.72 | 16.94 | 177,172 | -0.27(-1.57%) |
Aug 08, 2024 | 17.18 | 17.38 | 16.80 | 17.21 | 905,685 | +0.00(+0.00%) |
Aug 07, 2024 | 14.86 | 17.22 | 14.86 | 17.21 | 457,189 | +2.90(+20.27%) |
Aug 06, 2024 | 14.11 | 14.54 | 13.91 | 14.31 | 185,288 | +0.27(+1.92%) |
Aug 05, 2024 | 13.91 | 14.33 | 13.59 | 14.04 | 182,207 | -0.67(-4.55%) |
Aug 02, 2024 | 15.01 | 15.22 | 14.51 | 14.71 | 237,353 | -0.77(-4.97%) |
Aug 01, 2024 | 15.60 | 16.05 | 15.10 | 15.48 | 366,442 | -0.17(-1.09%) |
Jul 31, 2024 | 15.77 | 16.05 | 15.51 | 15.65 | 226,613 | -0.03(-0.19%) |
Jul 30, 2024 | 15.80 | 15.92 | 15.34 | 15.68 | 151,928 | +0.00(+0.00%) |
Jul 29, 2024 | 16.18 | 16.34 | 15.54 | 15.68 | 225,225 | -0.52(-3.21%) |
Jul 26, 2024 | 15.61 | 16.39 | 15.48 | 16.20 | 192,570 | +0.90(+5.88%) |
Jul 25, 2024 | 15.08 | 15.80 | 14.93 | 15.30 | 203,638 | +0.23(+1.53%) |
Jul 24, 2024 | 15.11 | 15.29 | 14.87 | 15.07 | 170,365 | -0.17(-1.12%) |
Jul 23, 2024 | 15.07 | 15.46 | 15.05 | 15.24 | 112,837 | +0.06(+0.40%) |
Jul 22, 2024 | 15.40 | 15.53 | 14.98 | 15.18 | 78,704 | -0.08(-0.52%) |
Jul 19, 2024 | 15.41 | 15.60 | 15.15 | 15.26 | 109,310 | -0.20(-1.29%) |
Jul 18, 2024 | 15.43 | 16.21 | 15.28 | 15.46 | 226,655 | -0.03(-0.19%) |
Jul 17, 2024 | 16.09 | 16.30 | 15.46 | 15.49 | 98,886 | -0.72(-4.44%) |
Jul 16, 2024 | 16.01 | 16.35 | 15.73 | 16.21 | 218,365 | +0.34(+2.14%) |
Jul 15, 2024 | 15.45 | 16.27 | 15.26 | 15.87 | 126,732 | +0.51(+3.32%) |
Jul 12, 2024 | 15.35 | 15.59 | 15.27 | 15.36 | 166,197 | +0.11(+0.72%) |
Jul 11, 2024 | 15.34 | 15.53 | 14.74 | 15.25 | 186,938 | +0.48(+3.25%) |
Jul 10, 2024 | 15.22 | 15.22 | 14.46 | 14.77 | 115,732 | -0.43(-2.83%) |
Jul 09, 2024 | 15.53 | 15.53 | 14.95 | 15.20 | 256,302 | -0.38(-2.44%) |
Jul 08, 2024 | 14.91 | 15.59 | 14.80 | 15.58 | 128,073 | +0.74(+4.99%) |
Jul 05, 2024 | 14.86 | 14.87 | 14.53 | 14.84 | 148,567 | -0.02(-0.13%) |
Jul 03, 2024 | 14.71 | 15.01 | 14.60 | 14.86 | 76,642 | +0.19(+1.30%) |
Jul 02, 2024 | 14.59 | 14.75 | 14.27 | 14.67 | 458,955 | +0.10(+0.69%) |
Jul 01, 2024 | 14.58 | 14.68 | 14.46 | 14.57 | 132,022 | -0.07(-0.48%) |
Jun 28, 2024 | 14.74 | 14.81 | 14.43 | 14.64 | 268,531 | +0.04(+0.27%) |
Jun 27, 2024 | 14.01 | 14.63 | 14.01 | 14.60 | 232,333 | +0.60(+4.29%) |
Jun 26, 2024 | 14.01 | 14.37 | 13.91 | 14.00 | 187,131 | -0.07(-0.50%) |
Jun 25, 2024 | 14.55 | 14.55 | 14.04 | 14.07 | 111,778 | -0.53(-3.63%) |
Jun 24, 2024 | 14.64 | 14.81 | 14.45 | 14.60 | 126,212 | +0.03(+0.21%) |
Jun 21, 2024 | 14.39 | 14.72 | 14.39 | 14.57 | 251,805 | +0.17(+1.18%) |
Jun 20, 2024 | 14.17 | 14.46 | 14.02 | 14.40 | 169,846 | +0.09(+0.63%) |
Jun 18, 2024 | 14.84 | 14.84 | 14.24 | 14.31 | 135,476 | -0.65(-4.34%) |
Jun 17, 2024 | 15.00 | 15.21 | 14.80 | 14.96 | 194,848 | -0.18(-1.19%) |
Jun 14, 2024 | 15.36 | 15.36 | 14.83 | 15.14 | 190,470 | -0.43(-2.76%) |
Jun 13, 2024 | 15.49 | 15.62 | 15.09 | 15.57 | 172,283 | +0.03(+0.19%) |
Jun 12, 2024 | 15.93 | 16.05 | 15.28 | 15.54 | 252,351 | +0.19(+1.24%) |
Jun 11, 2024 | 15.19 | 15.41 | 14.84 | 15.35 | 275,611 | -0.03(-0.20%) |
Jun 10, 2024 | 14.75 | 15.40 | 14.70 | 15.38 | 206,083 | +0.48(+3.22%) |
Jun 07, 2024 | 15.27 | 15.37 | 14.83 | 14.90 | 152,816 | -0.63(-4.06%) |
Jun 06, 2024 | 14.66 | 15.66 | 14.58 | 15.53 | 259,703 | +0.84(+5.72%) |
Jun 05, 2024 | 13.95 | 14.71 | 13.95 | 14.69 | 118,750 | +0.77(+5.53%) |
Jun 04, 2024 | 14.31 | 14.31 | 13.88 | 13.92 | 181,924 | -0.43(-3.00%) |