Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 16.69 | 18.29 | 16.06 | 18.20 | 90,227 | +1.88(+11.52%) |
Aug 23, 2024 | 15.88 | 16.97 | 15.53 | 16.32 | 38,974 | +0.62(+3.95%) |
Aug 22, 2024 | 16.30 | 16.92 | 15.51 | 15.70 | 30,232 | -0.47(-2.91%) |
Aug 21, 2024 | 15.60 | 16.39 | 14.66 | 16.17 | 43,792 | +0.66(+4.26%) |
Aug 20, 2024 | 17.31 | 17.31 | 14.58 | 15.51 | 59,182 | -1.58(-9.25%) |
Aug 19, 2024 | 18.47 | 19.00 | 16.38 | 17.09 | 84,981 | -1.17(-6.41%) |
Aug 16, 2024 | 17.30 | 18.38 | 17.00 | 18.26 | 93,944 | +1.22(+7.16%) |
Aug 15, 2024 | 17.68 | 18.70 | 16.38 | 17.04 | 61,473 | +0.00(+0.00%) |
Aug 14, 2024 | 15.30 | 17.94 | 15.00 | 17.04 | 99,463 | +2.04(+13.60%) |
Aug 13, 2024 | 12.14 | 15.74 | 12.14 | 15.00 | 123,711 | +2.87(+23.66%) |
Aug 12, 2024 | 10.84 | 12.20 | 10.84 | 12.13 | 106,015 | +0.85(+7.54%) |
Aug 09, 2024 | 11.50 | 12.50 | 11.17 | 11.28 | 46,924 | -0.06(-0.53%) |
Aug 08, 2024 | 11.34 | 12.59 | 11.00 | 11.34 | 98,231 | +0.00(+0.00%) |
Aug 07, 2024 | 12.33 | 12.68 | 11.33 | 11.34 | 115,557 | -0.85(-6.97%) |
Aug 06, 2024 | 15.41 | 16.32 | 11.55 | 12.19 | 295,642 | -1.14(-8.55%) |
Aug 05, 2024 | 11.00 | 14.42 | 10.78 | 13.33 | 361,437 | +2.70(+25.40%) |
Aug 02, 2024 | 11.74 | 13.05 | 10.57 | 10.63 | 74,116 | -1.73(-14.00%) |
Aug 01, 2024 | 13.00 | 13.62 | 12.17 | 12.36 | 38,564 | -0.64(-4.92%) |
Jul 31, 2024 | 13.99 | 14.50 | 12.95 | 13.00 | 56,358 | -0.89(-6.41%) |
Jul 30, 2024 | 14.33 | 14.88 | 13.89 | 13.89 | 22,050 | -0.52(-3.61%) |
Jul 29, 2024 | 14.10 | 14.82 | 14.10 | 14.41 | 76,367 | +0.38(+2.71%) |
Jul 26, 2024 | 15.75 | 16.31 | 13.93 | 14.03 | 41,547 | -0.34(-2.37%) |
Jul 25, 2024 | 14.93 | 14.98 | 14.20 | 14.37 | 17,746 | -0.48(-3.23%) |
Jul 24, 2024 | 15.58 | 16.18 | 14.77 | 14.85 | 24,268 | -1.05(-6.60%) |
Jul 23, 2024 | 15.59 | 16.01 | 14.87 | 15.90 | 42,834 | +0.58(+3.79%) |
Jul 22, 2024 | 16.17 | 16.93 | 14.74 | 15.32 | 50,343 | -0.93(-5.72%) |
Jul 19, 2024 | 16.61 | 17.25 | 16.03 | 16.25 | 30,215 | -0.33(-1.99%) |
Jul 18, 2024 | 18.30 | 18.64 | 16.11 | 16.58 | 28,960 | -1.86(-10.09%) |
Jul 17, 2024 | 19.78 | 20.45 | 18.44 | 18.44 | 124,042 | -1.33(-6.73%) |
Jul 16, 2024 | 18.38 | 20.20 | 18.00 | 19.77 | 120,188 | +1.76(+9.77%) |
Jul 15, 2024 | 15.93 | 18.01 | 15.63 | 18.01 | 41,696 | +2.06(+12.92%) |
Jul 12, 2024 | 16.03 | 16.42 | 15.43 | 15.95 | 75,709 | +0.02(+0.13%) |
Jul 11, 2024 | 15.20 | 16.07 | 15.20 | 15.93 | 53,840 | +0.85(+5.64%) |
Jul 10, 2024 | 15.35 | 16.58 | 14.51 | 15.08 | 98,033 | -0.19(-1.24%) |
Jul 09, 2024 | 15.46 | 16.00 | 15.05 | 15.27 | 70,122 | -0.19(-1.23%) |
Jul 08, 2024 | 16.74 | 17.49 | 15.00 | 15.46 | 50,067 | -0.04(-0.26%) |
Jul 05, 2024 | 15.48 | 15.95 | 15.31 | 15.50 | 32,916 | -0.37(-2.33%) |
Jul 03, 2024 | 17.58 | 17.58 | 15.75 | 15.87 | 19,743 | +0.02(+0.13%) |
Jul 02, 2024 | 16.21 | 16.34 | 15.64 | 15.85 | 26,264 | -0.27(-1.67%) |
Jul 01, 2024 | 17.00 | 17.23 | 15.40 | 16.12 | 45,832 | -1.00(-5.84%) |
Jun 28, 2024 | 17.00 | 18.33 | 16.25 | 17.12 | 709,468 | -0.05(-0.29%) |
Jun 27, 2024 | 18.54 | 19.62 | 16.29 | 17.17 | 50,348 | -1.25(-6.79%) |
Jun 26, 2024 | 19.62 | 20.00 | 18.15 | 18.42 | 54,305 | -1.58(-7.90%) |
Jun 25, 2024 | 19.55 | 20.16 | 18.05 | 20.00 | 114,071 | +0.00(+0.00%) |
Jun 24, 2024 | 19.43 | 20.60 | 17.76 | 20.00 | 136,292 | +0.08(+0.40%) |
Jun 21, 2024 | 21.40 | 21.98 | 19.15 | 19.92 | 254,435 | -1.48(-6.92%) |
Jun 20, 2024 | 18.54 | 22.57 | 18.54 | 21.40 | 110,879 | +1.97(+10.14%) |
Jun 18, 2024 | 19.01 | 19.83 | 17.15 | 19.43 | 119,818 | +0.78(+4.18%) |
Jun 17, 2024 | 18.70 | 19.89 | 18.63 | 18.65 | 23,355 | -0.36(-1.89%) |
Jun 14, 2024 | 19.54 | 20.15 | 18.89 | 19.01 | 30,258 | -0.75(-3.80%) |
Jun 13, 2024 | 19.39 | 21.45 | 19.39 | 19.76 | 25,537 | +0.62(+3.24%) |
Jun 12, 2024 | 20.24 | 20.39 | 19.14 | 19.14 | 29,073 | -0.67(-3.38%) |
Jun 11, 2024 | 20.50 | 20.50 | 19.36 | 19.81 | 24,876 | +0.17(+0.87%) |
Jun 10, 2024 | 19.40 | 20.30 | 19.29 | 19.64 | 26,853 | +0.45(+2.34%) |
Jun 07, 2024 | 18.10 | 20.76 | 18.10 | 19.19 | 114,984 | -0.07(-0.36%) |
Jun 06, 2024 | 19.43 | 20.00 | 17.87 | 19.26 | 90,299 | -0.42(-2.13%) |
Jun 05, 2024 | 19.43 | 21.15 | 19.20 | 19.68 | 45,750 | +0.65(+3.42%) |
Jun 04, 2024 | 19.20 | 19.89 | 18.50 | 19.03 | 14,289 | -0.63(-3.20%) |