Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 13.17 | 13.28 | 12.58 | 12.92 | 357,311 | -0.21(-1.60%) |
Aug 29, 2024 | 12.84 | 13.15 | 12.55 | 13.13 | 262,406 | +0.42(+3.30%) |
Aug 28, 2024 | 13.19 | 13.36 | 12.71 | 12.71 | 422,175 | -0.57(-4.29%) |
Aug 27, 2024 | 14.06 | 14.12 | 12.88 | 13.28 | 574,057 | -0.92(-6.48%) |
Aug 26, 2024 | 14.69 | 14.73 | 14.12 | 14.20 | 234,532 | -0.30(-2.07%) |
Aug 23, 2024 | 14.01 | 14.64 | 14.01 | 14.50 | 262,401 | +0.55(+3.94%) |
Aug 22, 2024 | 14.40 | 14.52 | 13.93 | 13.95 | 197,060 | -0.31(-2.17%) |
Aug 21, 2024 | 13.85 | 14.62 | 13.72 | 14.26 | 253,532 | +0.50(+3.63%) |
Aug 20, 2024 | 14.18 | 14.36 | 13.75 | 13.76 | 215,624 | -0.49(-3.44%) |
Aug 19, 2024 | 13.65 | 14.36 | 13.48 | 14.25 | 286,808 | +0.64(+4.70%) |
Aug 16, 2024 | 13.44 | 14.11 | 13.37 | 13.61 | 405,068 | +0.08(+0.59%) |
Aug 15, 2024 | 13.90 | 14.06 | 13.52 | 13.53 | 285,320 | +0.03(+0.22%) |
Aug 14, 2024 | 13.91 | 14.16 | 13.45 | 13.50 | 397,235 | -0.34(-2.46%) |
Aug 13, 2024 | 14.27 | 14.48 | 13.73 | 13.84 | 439,970 | -0.28(-1.98%) |
Aug 12, 2024 | 14.32 | 14.32 | 13.75 | 14.12 | 394,482 | -0.20(-1.40%) |
Aug 09, 2024 | 14.43 | 14.92 | 14.07 | 14.32 | 433,631 | -0.07(-0.49%) |
Aug 08, 2024 | 12.90 | 14.71 | 12.73 | 14.39 | 754,717 | +1.45(+11.21%) |
Aug 07, 2024 | 14.14 | 14.37 | 12.93 | 12.94 | 629,146 | -0.92(-6.64%) |
Aug 06, 2024 | 13.79 | 14.62 | 13.50 | 13.86 | 1,091,924 | +0.15(+1.09%) |
Aug 05, 2024 | 12.49 | 13.85 | 12.22 | 13.71 | 1,699,322 | +0.58(+4.42%) |
Aug 02, 2024 | 10.00 | 14.48 | 9.000 | 13.13 | 4,795,860 | -3.90(-22.90%) |
Aug 01, 2024 | 17.41 | 17.56 | 16.34 | 17.03 | 637,784 | -0.14(-0.82%) |
Jul 31, 2024 | 17.77 | 17.89 | 17.10 | 17.17 | 381,544 | -0.21(-1.21%) |
Jul 30, 2024 | 18.00 | 18.50 | 16.86 | 17.38 | 431,970 | -0.51(-2.85%) |
Jul 29, 2024 | 17.90 | 17.95 | 17.42 | 17.89 | 456,972 | +0.09(+0.51%) |
Jul 26, 2024 | 17.72 | 17.93 | 17.28 | 17.80 | 268,638 | +0.34(+1.95%) |
Jul 25, 2024 | 17.63 | 18.16 | 17.36 | 17.46 | 348,116 | -0.09(-0.51%) |
Jul 24, 2024 | 17.69 | 18.03 | 17.02 | 17.55 | 384,417 | -0.21(-1.18%) |
Jul 23, 2024 | 17.69 | 18.43 | 17.69 | 17.76 | 618,300 | -0.05(-0.28%) |
Jul 22, 2024 | 18.02 | 18.53 | 17.50 | 17.81 | 759,024 | -0.19(-1.06%) |
Jul 19, 2024 | 18.46 | 18.73 | 17.80 | 18.00 | 565,189 | -0.40(-2.17%) |
Jul 18, 2024 | 18.31 | 18.95 | 18.19 | 18.40 | 1,004,960 | -0.01(-0.05%) |
Jul 17, 2024 | 17.85 | 18.71 | 17.63 | 18.41 | 1,092,742 | +0.25(+1.38%) |
Jul 16, 2024 | 17.81 | 18.48 | 17.50 | 18.16 | 682,616 | +0.45(+2.54%) |
Jul 15, 2024 | 16.63 | 17.79 | 16.36 | 17.71 | 575,062 | +1.20(+7.27%) |
Jul 12, 2024 | 16.52 | 16.83 | 16.23 | 16.51 | 474,303 | +0.18(+1.10%) |
Jul 11, 2024 | 16.17 | 16.57 | 15.67 | 16.33 | 610,073 | +0.34(+2.13%) |
Jul 10, 2024 | 15.93 | 16.30 | 15.61 | 15.99 | 477,910 | +0.13(+0.82%) |
Jul 09, 2024 | 16.90 | 16.98 | 15.75 | 15.86 | 638,390 | -1.10(-6.49%) |
Jul 08, 2024 | 16.17 | 17.12 | 15.94 | 16.96 | 807,966 | +0.61(+3.73%) |
Jul 05, 2024 | 15.76 | 16.43 | 15.60 | 16.35 | 529,024 | +0.60(+3.81%) |
Jul 03, 2024 | 16.03 | 16.09 | 15.46 | 15.75 | 287,128 | -0.30(-1.87%) |
Jul 02, 2024 | 15.22 | 16.36 | 15.22 | 16.05 | 498,892 | +0.97(+6.43%) |
Jul 01, 2024 | 15.60 | 15.79 | 15.05 | 15.08 | 454,309 | -0.52(-3.33%) |
Jun 28, 2024 | 15.68 | 16.39 | 15.43 | 15.60 | 904,785 | +0.10(+0.65%) |
Jun 27, 2024 | 15.50 | 15.61 | 14.98 | 15.50 | 885,075 | +0.11(+0.71%) |
Jun 26, 2024 | 15.55 | 15.70 | 15.02 | 15.39 | 722,495 | -0.29(-1.85%) |
Jun 25, 2024 | 15.94 | 16.00 | 15.60 | 15.68 | 465,005 | -0.21(-1.32%) |
Jun 24, 2024 | 16.34 | 16.42 | 15.50 | 15.89 | 638,566 | -0.48(-2.93%) |
Jun 21, 2024 | 15.72 | 16.56 | 15.62 | 16.37 | 936,935 | +0.63(+4.00%) |
Jun 20, 2024 | 15.04 | 16.50 | 14.79 | 15.74 | 1,633,977 | +0.69(+4.58%) |
Jun 18, 2024 | 15.35 | 16.09 | 14.81 | 15.05 | 1,431,575 | -0.08(-0.53%) |
Jun 17, 2024 | 12.34 | 15.66 | 12.33 | 15.13 | 2,847,010 | +3.86(+34.25%) |
Jun 14, 2024 | 11.52 | 11.60 | 11.26 | 11.27 | 550,895 | -0.38(-3.26%) |
Jun 13, 2024 | 11.44 | 11.72 | 11.09 | 11.65 | 546,907 | +0.23(+2.01%) |
Jun 12, 2024 | 11.58 | 11.78 | 11.32 | 11.42 | 542,563 | +0.10(+0.88%) |
Jun 11, 2024 | 11.05 | 11.45 | 10.81 | 11.32 | 474,412 | +0.20(+1.80%) |
Jun 10, 2024 | 11.02 | 11.51 | 10.99 | 11.12 | 446,573 | +0.03(+0.27%) |
Jun 07, 2024 | 11.06 | 11.38 | 10.84 | 11.09 | 575,238 | -0.24(-2.12%) |
Jun 06, 2024 | 9.790 | 11.75 | 9.790 | 11.33 | 1,635,824 | +1.48(+15.03%) |
Jun 05, 2024 | 9.350 | 9.920 | 9.155 | 9.850 | 1,049,532 | +0.57(+6.14%) |
Jun 04, 2024 | 9.280 | 9.400 | 9.090 | 9.280 | 444,942 | +0.07(+0.76%) |