Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 12.30 | 13.04 | 12.30 | 12.52 | 8,276 | +0.22(+1.81%) |
Aug 19, 2024 | 13.92 | 13.92 | 11.80 | 12.29 | 7,956 | -0.34(-2.65%) |
Aug 16, 2024 | 13.50 | 13.50 | 12.00 | 12.63 | 19,830 | -2.37(-15.80%) |
Aug 15, 2024 | 16.39 | 16.39 | 15.00 | 15.00 | 14,264 | -0.77(-4.88%) |
Aug 14, 2024 | 16.00 | 18.00 | 15.76 | 15.77 | 11,327 | +0.52(+3.41%) |
Aug 13, 2024 | 14.01 | 17.00 | 13.88 | 15.25 | 22,992 | +0.27(+1.80%) |
Aug 12, 2024 | 13.95 | 15.87 | 13.62 | 14.98 | 41,414 | +1.35(+9.90%) |
Aug 09, 2024 | 13.87 | 14.35 | 13.19 | 13.63 | 8,179 | -0.52(-3.67%) |
Aug 08, 2024 | 15.00 | 15.00 | 13.09 | 14.15 | 4,213 | -0.30(-2.08%) |
Aug 07, 2024 | 13.93 | 15.10 | 13.65 | 14.45 | 22,699 | +0.08(+0.56%) |
Aug 06, 2024 | 13.83 | 14.97 | 13.83 | 14.37 | 22,898 | +0.15(+1.05%) |
Aug 05, 2024 | 14.08 | 14.77 | 13.35 | 14.22 | 18,306 | +0.42(+3.04%) |
Aug 02, 2024 | 13.89 | 14.70 | 13.80 | 13.80 | 28,286 | -0.70(-4.83%) |
Aug 01, 2024 | 15.04 | 15.04 | 14.00 | 14.50 | 7,795 | -0.30(-2.03%) |
Jul 31, 2024 | 15.95 | 16.75 | 14.80 | 14.80 | 28,069 | -1.42(-8.75%) |
Jul 30, 2024 | 15.44 | 17.69 | 15.44 | 16.22 | 31,060 | +0.41(+2.59%) |
Jul 29, 2024 | 16.04 | 16.61 | 15.50 | 15.81 | 8,784 | -0.38(-2.35%) |
Jul 26, 2024 | 16.00 | 17.23 | 15.55 | 16.19 | 28,754 | +0.55(+3.52%) |
Jul 25, 2024 | 17.05 | 17.05 | 15.64 | 15.64 | 8,352 | -0.57(-3.52%) |
Jul 24, 2024 | 18.30 | 18.30 | 15.76 | 16.21 | 37,827 | -1.79(-9.94%) |
Jul 23, 2024 | 18.33 | 19.50 | 17.45 | 18.00 | 45,778 | -0.57(-3.10%) |
Jul 22, 2024 | 18.81 | 21.35 | 18.48 | 18.57 | 47,125 | -1.09(-5.52%) |
Jul 19, 2024 | 19.95 | 20.90 | 17.85 | 19.66 | 28,615 | -0.74(-3.63%) |
Jul 18, 2024 | 19.30 | 25.34 | 19.00 | 20.40 | 43,588 | +1.90(+10.27%) |
Jul 17, 2024 | 18.09 | 19.32 | 18.00 | 18.50 | 10,799 | +0.33(+1.82%) |
Jul 16, 2024 | 17.05 | 18.50 | 17.05 | 18.17 | 16,370 | +0.82(+4.73%) |
Jul 15, 2024 | 17.10 | 18.65 | 16.80 | 17.35 | 38,607 | -0.10(-0.57%) |
Jul 12, 2024 | 16.85 | 18.73 | 16.45 | 17.45 | 33,479 | +0.58(+3.44%) |
Jul 11, 2024 | 17.50 | 17.64 | 16.58 | 16.87 | 13,460 | +0.04(+0.24%) |
Jul 10, 2024 | 17.40 | 17.90 | 16.52 | 16.83 | 12,662 | +0.18(+1.08%) |
Jul 09, 2024 | 16.38 | 17.80 | 16.38 | 16.65 | 31,009 | -0.02(-0.12%) |
Jul 08, 2024 | 16.52 | 18.15 | 16.31 | 16.67 | 24,560 | -0.36(-2.11%) |
Jul 05, 2024 | 16.63 | 17.03 | 16.26 | 17.03 | 5,392 | +0.43(+2.59%) |
Jul 03, 2024 | 15.85 | 17.60 | 15.85 | 16.60 | 37,747 | +0.60(+3.75%) |
Jul 02, 2024 | 15.65 | 16.70 | 15.65 | 16.00 | 4,142 | -0.10(-0.62%) |
Jul 01, 2024 | 15.89 | 17.27 | 15.61 | 16.10 | 22,191 | +0.10(+0.63%) |
Jun 28, 2024 | 16.19 | 17.96 | 15.45 | 16.00 | 31,884 | -0.76(-4.53%) |
Jun 27, 2024 | 16.91 | 18.00 | 15.45 | 16.76 | 22,962 | -0.14(-0.83%) |
Jun 26, 2024 | 17.08 | 18.63 | 16.01 | 16.90 | 24,839 | -0.60(-3.43%) |
Jun 25, 2024 | 18.80 | 18.96 | 16.69 | 17.50 | 45,806 | -2.20(-11.17%) |
Jun 24, 2024 | 17.80 | 23.10 | 17.69 | 19.70 | 64,050 | +3.12(+18.82%) |
Jun 21, 2024 | 17.10 | 18.45 | 15.45 | 16.58 | 41,837 | +0.12(+0.73%) |
Jun 20, 2024 | 17.69 | 17.69 | 14.69 | 16.46 | 52,189 | -0.85(-4.91%) |
Jun 18, 2024 | 19.70 | 19.90 | 16.69 | 17.31 | 30,052 | -2.04(-10.54%) |
Jun 17, 2024 | 21.58 | 21.58 | 19.00 | 19.35 | 18,734 | -1.66(-7.90%) |
Jun 14, 2024 | 22.50 | 22.50 | 20.10 | 21.01 | 13,217 | -0.09(-0.43%) |
Jun 13, 2024 | 23.31 | 23.77 | 20.05 | 21.10 | 19,953 | -1.98(-8.58%) |
Jun 12, 2024 | 24.59 | 25.79 | 21.77 | 23.08 | 38,019 | -0.71(-2.98%) |
Jun 11, 2024 | 21.25 | 28.00 | 21.25 | 23.79 | 73,990 | +3.26(+15.88%) |
Jun 10, 2024 | 22.01 | 22.03 | 19.00 | 20.53 | 35,980 | -1.87(-8.35%) |
Jun 07, 2024 | 22.69 | 26.37 | 21.40 | 22.40 | 40,016 | -1.17(-4.96%) |
Jun 06, 2024 | 22.30 | 32.91 | 21.02 | 23.57 | 96,876 | +1.67(+7.63%) |
Jun 05, 2024 | 24.87 | 27.61 | 20.51 | 21.90 | 54,503 | -3.10(-12.40%) |
Jun 04, 2024 | 21.95 | 48.00 | 21.00 | 25.00 | 193,823 | +3.11(+14.21%) |