Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.30 | 18.00 | 13.91 | 16.70 | 142,733 | +2.69(+19.20%) |
Aug 22, 2024 | 14.58 | 15.07 | 13.66 | 14.01 | 44,002 | -0.38(-2.64%) |
Aug 21, 2024 | 13.38 | 14.50 | 13.18 | 14.39 | 111,799 | +0.94(+6.99%) |
Aug 20, 2024 | 14.69 | 15.20 | 13.09 | 13.45 | 145,736 | -1.56(-10.39%) |
Aug 19, 2024 | 15.45 | 16.36 | 14.65 | 15.01 | 37,959 | -0.56(-3.60%) |
Aug 16, 2024 | 16.64 | 16.99 | 15.50 | 15.57 | 43,467 | -0.60(-3.71%) |
Aug 15, 2024 | 14.62 | 16.43 | 14.51 | 16.17 | 76,402 | +1.67(+11.52%) |
Aug 14, 2024 | 13.36 | 14.61 | 13.36 | 14.50 | 53,019 | +1.21(+9.10%) |
Aug 13, 2024 | 13.39 | 13.80 | 12.81 | 13.29 | 46,684 | -0.19(-1.41%) |
Aug 12, 2024 | 13.40 | 15.20 | 13.40 | 13.48 | 84,932 | -0.02(-0.15%) |
Aug 09, 2024 | 15.23 | 16.83 | 11.01 | 13.50 | 431,443 | -1.84(-11.99%) |
Aug 08, 2024 | 14.09 | 17.37 | 14.05 | 15.34 | 157,801 | +1.33(+9.49%) |
Aug 07, 2024 | 16.13 | 16.61 | 13.56 | 14.01 | 163,785 | -2.09(-12.98%) |
Aug 06, 2024 | 21.28 | 22.00 | 15.55 | 16.10 | 228,758 | -4.17(-20.57%) |
Aug 05, 2024 | 18.04 | 22.00 | 17.05 | 20.27 | 138,056 | +0.62(+3.16%) |
Aug 02, 2024 | 19.69 | 26.00 | 19.28 | 19.65 | 533,126 | +0.19(+0.98%) |
Aug 01, 2024 | 18.00 | 19.59 | 17.59 | 19.46 | 114,610 | +1.70(+9.57%) |
Jul 31, 2024 | 16.46 | 18.22 | 16.00 | 17.76 | 81,797 | +1.67(+10.38%) |
Jul 30, 2024 | 15.44 | 16.24 | 15.44 | 16.09 | 47,479 | +0.34(+2.16%) |
Jul 29, 2024 | 15.31 | 16.28 | 14.91 | 15.75 | 58,217 | +0.38(+2.47%) |
Jul 26, 2024 | 14.40 | 16.88 | 14.32 | 15.37 | 128,365 | +1.21(+8.55%) |
Jul 25, 2024 | 14.00 | 14.44 | 13.35 | 14.16 | 105,192 | +0.67(+4.97%) |
Jul 24, 2024 | 12.30 | 15.50 | 11.61 | 13.49 | 318,088 | -0.36(-2.60%) |
Jul 23, 2024 | 18.98 | 18.98 | 13.38 | 13.85 | 501,197 | -5.58(-28.72%) |
Jul 22, 2024 | 20.00 | 20.82 | 18.15 | 19.43 | 186,294 | -2.70(-12.20%) |
Jul 19, 2024 | 19.40 | 23.00 | 19.13 | 22.13 | 93,426 | +2.44(+12.39%) |
Jul 18, 2024 | 25.59 | 25.93 | 19.06 | 19.69 | 292,281 | -7.08(-26.45%) |
Jul 17, 2024 | 30.00 | 30.53 | 26.51 | 26.77 | 90,788 | -3.53(-11.65%) |
Jul 16, 2024 | 31.00 | 31.69 | 30.00 | 30.30 | 52,714 | -0.35(-1.14%) |
Jul 15, 2024 | 30.89 | 32.00 | 30.20 | 30.65 | 72,320 | +0.65(+2.17%) |
Jul 12, 2024 | 29.99 | 30.91 | 29.02 | 30.00 | 34,968 | +1.01(+3.48%) |
Jul 11, 2024 | 28.58 | 30.22 | 28.25 | 28.99 | 48,708 | -0.63(-2.13%) |
Jul 10, 2024 | 32.39 | 33.10 | 29.42 | 29.62 | 73,542 | -2.84(-8.75%) |
Jul 09, 2024 | 33.80 | 34.80 | 31.73 | 32.46 | 107,402 | +0.17(+0.53%) |
Jul 08, 2024 | 32.49 | 32.99 | 31.42 | 32.29 | 75,832 | -0.02(-0.06%) |
Jul 05, 2024 | 29.06 | 32.72 | 29.06 | 32.31 | 130,403 | +2.96(+10.09%) |
Jul 03, 2024 | 27.60 | 29.48 | 27.45 | 29.35 | 38,877 | +1.48(+5.31%) |
Jul 02, 2024 | 29.05 | 31.09 | 27.33 | 27.87 | 146,968 | -2.73(-8.92%) |
Jul 01, 2024 | 30.45 | 32.90 | 29.81 | 30.60 | 150,425 | +0.21(+0.69%) |
Jun 28, 2024 | 34.23 | 34.40 | 27.18 | 30.39 | 334,542 | -3.39(-10.04%) |
Jun 27, 2024 | 37.03 | 39.89 | 28.03 | 33.78 | 520,621 | -5.11(-13.14%) |
Jun 26, 2024 | 32.00 | 38.89 | 32.00 | 38.89 | 234,028 | +6.49(+20.03%) |
Jun 25, 2024 | 29.26 | 34.87 | 29.26 | 32.40 | 259,025 | +3.20(+10.96%) |
Jun 24, 2024 | 29.55 | 29.99 | 27.70 | 29.20 | 108,499 | -0.56(-1.88%) |
Jun 21, 2024 | 28.58 | 31.10 | 27.18 | 29.76 | 334,448 | +0.76(+2.62%) |
Jun 20, 2024 | 24.81 | 29.97 | 24.81 | 29.00 | 275,366 | +4.25(+17.17%) |
Jun 18, 2024 | 24.13 | 25.12 | 23.59 | 24.75 | 202,239 | +1.45(+6.22%) |
Jun 17, 2024 | 19.62 | 24.39 | 19.62 | 23.30 | 227,741 | +3.50(+17.68%) |
Jun 14, 2024 | 19.86 | 20.89 | 19.51 | 19.80 | 136,069 | +0.14(+0.71%) |
Jun 13, 2024 | 18.00 | 19.69 | 18.00 | 19.66 | 119,599 | +1.23(+6.67%) |
Jun 12, 2024 | 16.04 | 18.69 | 15.70 | 18.43 | 116,536 | +3.18(+20.85%) |
Jun 11, 2024 | 14.70 | 15.49 | 14.38 | 15.25 | 38,498 | +0.47(+3.18%) |
Jun 10, 2024 | 14.57 | 15.24 | 14.30 | 14.78 | 62,008 | +0.23(+1.58%) |
Jun 07, 2024 | 15.81 | 17.00 | 14.36 | 14.55 | 222,819 | -1.44(-9.01%) |
Jun 06, 2024 | 16.04 | 17.77 | 15.31 | 15.99 | 201,784 | -0.92(-5.44%) |
Jun 05, 2024 | 15.25 | 18.96 | 15.01 | 16.91 | 261,189 | +1.31(+8.40%) |
Jun 04, 2024 | 13.53 | 16.34 | 13.17 | 15.60 | 316,920 | +2.07(+15.30%) |