Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 19.00 | 19.98 | 18.81 | 19.96 | 170,589 | +0.95(+5.00%) |
Aug 16, 2024 | 18.71 | 19.50 | 18.50 | 19.01 | 157,976 | -0.08(-0.42%) |
Aug 15, 2024 | 17.26 | 19.43 | 17.05 | 19.09 | 225,873 | +2.27(+13.50%) |
Aug 14, 2024 | 16.71 | 17.58 | 16.57 | 16.82 | 125,286 | -0.09(-0.53%) |
Aug 13, 2024 | 16.10 | 18.30 | 16.10 | 16.91 | 288,900 | +1.26(+8.05%) |
Aug 12, 2024 | 15.64 | 15.92 | 14.92 | 15.65 | 211,077 | +0.00(+0.00%) |
Aug 09, 2024 | 15.13 | 15.87 | 14.61 | 15.65 | 159,642 | +0.55(+3.64%) |
Aug 08, 2024 | 14.19 | 16.36 | 13.80 | 15.10 | 204,982 | +1.34(+9.74%) |
Aug 07, 2024 | 14.37 | 14.59 | 13.60 | 13.76 | 97,679 | -0.28(-1.99%) |
Aug 06, 2024 | 14.03 | 14.88 | 13.76 | 14.04 | 109,833 | +0.04(+0.29%) |
Aug 05, 2024 | 13.92 | 14.99 | 13.50 | 14.00 | 195,398 | -0.83(-5.60%) |
Aug 02, 2024 | 14.55 | 15.01 | 14.09 | 14.83 | 111,488 | -0.27(-1.79%) |
Aug 01, 2024 | 15.03 | 15.30 | 14.69 | 15.10 | 95,871 | +0.14(+0.94%) |
Jul 31, 2024 | 14.18 | 15.34 | 14.07 | 14.96 | 150,655 | +0.73(+5.13%) |
Jul 30, 2024 | 15.51 | 15.73 | 14.07 | 14.23 | 137,823 | -0.90(-5.95%) |
Jul 29, 2024 | 16.84 | 16.84 | 15.04 | 15.13 | 197,670 | -1.94(-11.36%) |
Jul 26, 2024 | 18.19 | 18.95 | 16.49 | 17.07 | 237,638 | -0.64(-3.61%) |
Jul 25, 2024 | 18.17 | 19.49 | 17.49 | 17.71 | 331,525 | -0.63(-3.44%) |
Jul 24, 2024 | 17.15 | 18.45 | 16.82 | 18.34 | 230,280 | +0.89(+5.10%) |
Jul 23, 2024 | 16.64 | 17.49 | 16.12 | 17.45 | 156,151 | +0.63(+3.75%) |
Jul 22, 2024 | 15.87 | 16.98 | 15.17 | 16.82 | 205,984 | +0.86(+5.39%) |
Jul 19, 2024 | 16.57 | 17.08 | 15.86 | 15.96 | 179,520 | -0.46(-2.80%) |
Jul 18, 2024 | 16.86 | 16.86 | 15.62 | 16.42 | 199,659 | +0.04(+0.24%) |
Jul 17, 2024 | 18.64 | 18.83 | 16.30 | 16.38 | 280,467 | -2.90(-15.04%) |
Jul 16, 2024 | 19.92 | 20.44 | 18.34 | 19.28 | 286,687 | -0.23(-1.18%) |
Jul 15, 2024 | 18.01 | 19.58 | 16.50 | 19.51 | 400,928 | +0.93(+5.01%) |
Jul 12, 2024 | 16.57 | 19.15 | 16.25 | 18.58 | 458,319 | +2.45(+15.19%) |
Jul 11, 2024 | 14.86 | 16.21 | 14.41 | 16.13 | 268,160 | +1.27(+8.55%) |
Jul 10, 2024 | 14.59 | 15.24 | 14.33 | 14.86 | 251,857 | +0.12(+0.81%) |
Jul 09, 2024 | 15.19 | 16.05 | 14.45 | 14.74 | 400,967 | -0.77(-4.96%) |
Jul 08, 2024 | 13.32 | 17.05 | 13.05 | 15.51 | 1,813,798 | +3.46(+28.71%) |
Jul 05, 2024 | 11.49 | 12.14 | 11.13 | 12.05 | 163,275 | +0.51(+4.42%) |
Jul 03, 2024 | 11.38 | 12.37 | 11.33 | 11.54 | 150,673 | +0.13(+1.14%) |
Jul 02, 2024 | 10.77 | 11.83 | 10.76 | 11.41 | 170,609 | +0.58(+5.36%) |
Jul 01, 2024 | 10.96 | 11.44 | 10.52 | 10.83 | 168,515 | -0.36(-3.22%) |
Jun 28, 2024 | 11.11 | 11.49 | 10.57 | 11.19 | 879,748 | +0.18(+1.63%) |
Jun 27, 2024 | 9.970 | 11.34 | 9.910 | 11.01 | 142,622 | +1.04(+10.43%) |
Jun 26, 2024 | 9.850 | 10.22 | 9.700 | 9.970 | 177,354 | -0.05(-0.50%) |
Jun 25, 2024 | 10.61 | 10.61 | 9.810 | 10.02 | 193,453 | -0.56(-5.29%) |
Jun 24, 2024 | 10.51 | 10.75 | 10.20 | 10.58 | 239,202 | -0.16(-1.49%) |
Jun 21, 2024 | 11.12 | 11.57 | 10.39 | 10.74 | 232,692 | -0.37(-3.33%) |
Jun 20, 2024 | 11.29 | 11.62 | 11.02 | 11.11 | 121,644 | -0.29(-2.54%) |
Jun 18, 2024 | 11.70 | 11.70 | 11.23 | 11.40 | 102,841 | -0.45(-3.80%) |
Jun 17, 2024 | 11.81 | 12.16 | 11.38 | 11.85 | 192,027 | -0.18(-1.50%) |
Jun 14, 2024 | 11.97 | 12.40 | 11.60 | 12.03 | 77,073 | -0.17(-1.39%) |
Jun 13, 2024 | 13.23 | 13.52 | 11.94 | 12.20 | 208,667 | -1.17(-8.75%) |
Jun 12, 2024 | 14.25 | 14.50 | 13.19 | 13.37 | 198,196 | -0.67(-4.77%) |
Jun 11, 2024 | 12.06 | 14.19 | 12.04 | 14.04 | 248,500 | +1.79(+14.61%) |
Jun 10, 2024 | 12.34 | 13.03 | 12.07 | 12.25 | 154,796 | -0.13(-1.05%) |
Jun 07, 2024 | 14.32 | 14.54 | 12.38 | 12.38 | 413,057 | -2.16(-14.88%) |
Jun 06, 2024 | 13.31 | 14.60 | 13.07 | 14.54 | 179,847 | +0.83(+6.09%) |
Jun 05, 2024 | 13.90 | 14.71 | 13.47 | 13.71 | 229,435 | -0.30(-2.14%) |
Jun 04, 2024 | 13.42 | 14.96 | 13.17 | 14.01 | 434,505 | +0.42(+3.09%) |