Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.47 | 14.02 | 13.40 | 13.72 | 877,460 | +0.59(+4.49%) |
Aug 22, 2024 | 13.64 | 13.75 | 13.10 | 13.13 | 870,451 | -0.50(-3.67%) |
Aug 21, 2024 | 13.75 | 13.96 | 13.51 | 13.63 | 475,072 | +0.03(+0.22%) |
Aug 20, 2024 | 13.69 | 13.98 | 13.38 | 13.60 | 590,840 | -0.10(-0.73%) |
Aug 19, 2024 | 13.73 | 13.99 | 13.29 | 13.70 | 924,442 | +0.00(+0.00%) |
Aug 16, 2024 | 13.61 | 14.25 | 13.58 | 13.70 | 839,312 | -0.02(-0.15%) |
Aug 15, 2024 | 12.83 | 13.81 | 12.75 | 13.72 | 1,492,464 | +1.46(+11.91%) |
Aug 14, 2024 | 12.99 | 12.99 | 12.04 | 12.26 | 1,262,569 | -0.66(-5.11%) |
Aug 13, 2024 | 12.12 | 13.05 | 11.90 | 12.92 | 1,999,229 | +0.80(+6.60%) |
Aug 12, 2024 | 11.18 | 12.20 | 10.89 | 12.12 | 1,913,547 | +1.49(+14.02%) |
Aug 09, 2024 | 10.47 | 11.05 | 10.47 | 10.63 | 1,156,961 | +0.29(+2.80%) |
Aug 08, 2024 | 10.69 | 10.99 | 10.23 | 10.34 | 1,255,311 | -0.32(-3.00%) |
Aug 07, 2024 | 11.68 | 11.68 | 10.64 | 10.66 | 1,665,590 | -0.79(-6.86%) |
Aug 06, 2024 | 11.60 | 11.82 | 11.05 | 11.45 | 1,049,700 | +0.04(+0.31%) |
Aug 05, 2024 | 10.70 | 11.72 | 10.37 | 11.41 | 1,993,605 | -0.14(-1.21%) |
Aug 02, 2024 | 11.63 | 11.99 | 11.25 | 11.55 | 2,580,773 | -0.67(-5.52%) |
Aug 01, 2024 | 13.42 | 13.45 | 12.02 | 12.22 | 2,717,156 | -1.10(-8.22%) |
Jul 31, 2024 | 14.77 | 15.47 | 13.07 | 13.32 | 4,441,176 | -2.39(-15.21%) |
Jul 30, 2024 | 17.20 | 17.39 | 15.53 | 15.71 | 2,570,774 | -1.41(-8.24%) |
Jul 29, 2024 | 18.15 | 18.47 | 16.97 | 17.12 | 1,465,025 | -0.87(-4.84%) |
Jul 26, 2024 | 17.80 | 18.07 | 17.23 | 17.99 | 961,383 | +0.53(+3.04%) |
Jul 25, 2024 | 17.21 | 18.16 | 16.95 | 17.46 | 1,120,247 | +0.18(+1.04%) |
Jul 24, 2024 | 17.77 | 17.91 | 17.11 | 17.28 | 730,478 | -0.80(-4.42%) |
Jul 23, 2024 | 17.31 | 18.13 | 17.31 | 18.08 | 742,334 | +0.69(+3.97%) |
Jul 22, 2024 | 16.98 | 17.59 | 16.74 | 17.39 | 861,399 | +0.65(+3.88%) |
Jul 19, 2024 | 16.81 | 17.30 | 16.72 | 16.74 | 551,224 | -0.20(-1.18%) |
Jul 18, 2024 | 17.12 | 18.17 | 16.75 | 16.94 | 934,589 | -0.41(-2.36%) |
Jul 17, 2024 | 17.68 | 17.91 | 16.68 | 17.35 | 1,106,233 | -0.63(-3.50%) |
Jul 16, 2024 | 16.92 | 18.24 | 16.92 | 17.98 | 1,606,427 | +1.30(+7.79%) |
Jul 15, 2024 | 16.58 | 17.33 | 16.34 | 16.68 | 1,323,021 | +0.03(+0.18%) |
Jul 12, 2024 | 15.46 | 17.36 | 15.35 | 16.65 | 2,884,202 | +1.37(+8.97%) |
Jul 11, 2024 | 14.77 | 15.30 | 14.46 | 15.28 | 926,327 | +0.70(+4.80%) |
Jul 10, 2024 | 14.20 | 14.97 | 13.92 | 14.58 | 1,666,733 | +0.75(+5.42%) |
Jul 09, 2024 | 14.49 | 14.49 | 13.16 | 13.83 | 1,370,221 | -0.72(-4.95%) |
Jul 08, 2024 | 14.49 | 15.15 | 14.43 | 14.55 | 780,492 | +0.14(+0.97%) |
Jul 05, 2024 | 15.23 | 15.38 | 14.17 | 14.41 | 1,279,566 | -0.83(-5.45%) |
Jul 03, 2024 | 15.34 | 15.47 | 15.10 | 15.24 | 326,670 | +0.05(+0.33%) |
Jul 02, 2024 | 15.46 | 15.58 | 14.88 | 15.19 | 510,235 | -0.30(-1.94%) |
Jul 01, 2024 | 15.27 | 15.65 | 15.18 | 15.49 | 761,678 | +0.19(+1.24%) |
Jun 28, 2024 | 15.17 | 15.45 | 14.69 | 15.30 | 3,856,354 | +0.26(+1.73%) |
Jun 27, 2024 | 14.82 | 15.11 | 14.28 | 15.04 | 826,777 | +0.15(+1.01%) |
Jun 26, 2024 | 14.21 | 15.00 | 14.06 | 14.89 | 738,772 | +0.64(+4.49%) |
Jun 25, 2024 | 14.32 | 14.60 | 14.19 | 14.25 | 620,863 | -0.14(-0.97%) |
Jun 24, 2024 | 14.67 | 15.01 | 14.29 | 14.39 | 546,254 | -0.46(-3.10%) |
Jun 21, 2024 | 14.51 | 14.87 | 14.23 | 14.85 | 828,554 | +0.20(+1.37%) |
Jun 20, 2024 | 15.00 | 15.05 | 14.46 | 14.65 | 605,556 | -0.27(-1.81%) |
Jun 18, 2024 | 15.25 | 15.54 | 14.90 | 14.92 | 511,988 | -0.36(-2.36%) |
Jun 17, 2024 | 14.72 | 15.28 | 14.61 | 15.28 | 573,935 | +0.41(+2.76%) |
Jun 14, 2024 | 15.50 | 15.58 | 14.71 | 14.87 | 889,155 | -0.85(-5.41%) |
Jun 13, 2024 | 16.29 | 16.33 | 15.68 | 15.72 | 845,531 | -0.64(-3.91%) |
Jun 12, 2024 | 16.08 | 16.76 | 15.73 | 16.36 | 1,041,151 | +0.60(+3.81%) |
Jun 11, 2024 | 14.32 | 15.92 | 14.31 | 15.76 | 1,147,955 | +1.44(+10.06%) |
Jun 10, 2024 | 14.31 | 14.63 | 14.04 | 14.32 | 920,686 | +0.14(+0.99%) |
Jun 07, 2024 | 14.16 | 14.48 | 14.08 | 14.18 | 424,273 | -0.22(-1.53%) |
Jun 06, 2024 | 14.38 | 14.70 | 14.16 | 14.40 | 743,233 | -0.04(-0.28%) |
Jun 05, 2024 | 15.11 | 15.31 | 14.35 | 14.44 | 776,482 | -0.59(-3.93%) |
Jun 04, 2024 | 15.53 | 15.64 | 14.73 | 15.03 | 732,176 | -0.65(-4.15%) |