Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 16.93 | 9 | -0.67(-3.78%) | |||
Aug 19, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 761 | +2.09(+13.47%) |
Aug 14, 2024 | 15.51 | 1,059 | -0.24(-1.55%) | |||
Aug 12, 2024 | 15.76 | 2,589 | +0.00(+0.03%) | |||
Aug 09, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 229 | +0.00(+0.00%) |
Aug 08, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 1,774 | -0.92(-5.51%) |
Aug 07, 2024 | 16.07 | 16.67 | 15.75 | 16.67 | 418,228 | +1.11(+7.13%) |
Aug 05, 2024 | 15.56 | 0 | -2.26(-12.68%) | |||
Aug 01, 2024 | 17.82 | 4 | +1.22(+7.35%) | |||
Jul 31, 2024 | 17.33 | 18.04 | 16.60 | 16.60 | 1,877 | -0.32(-1.91%) |
Jul 30, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 1,117 | -0.81(-4.58%) |
Jul 29, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 127 | +2.17(+13.98%) |
Jul 26, 2024 | 16.44 | 17.36 | 15.56 | 15.56 | 100,471 | -2.48(-13.75%) |
Jul 25, 2024 | 17.77 | 20.05 | 17.77 | 18.04 | 3,055 | -0.63(-3.37%) |
Jul 24, 2024 | 18.26 | 18.67 | 18.26 | 18.67 | 490,200 | +0.41(+2.25%) |
Jul 23, 2024 | 18.29 | 18.29 | 18.26 | 18.26 | 1,866 | -2.33(-11.32%) |
Jul 22, 2024 | 20.59 | 20.59 | 19.86 | 20.59 | 2,795 | +0.49(+2.43%) |
Jul 19, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 157 | +0.50(+2.56%) |
Jul 16, 2024 | 19.60 | 75,000 | -0.33(-1.66%) | |||
Jul 15, 2024 | 19.81 | 19.93 | 19.81 | 19.93 | 267,054 | +0.07(+0.35%) |
Jul 12, 2024 | 19.42 | 19.86 | 19.42 | 19.86 | 1,674 | +0.32(+1.66%) |
Jul 11, 2024 | 19.40 | 19.58 | 18.84 | 19.54 | 186,456 | +0.30(+1.53%) |
Jul 10, 2024 | 18.72 | 19.24 | 18.72 | 19.24 | 84,239 | -0.06(-0.31%) |
Jul 09, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 1,224 | -0.45(-2.30%) |
Jul 03, 2024 | 19.75 | 62,608 | +0.24(+1.23%) | |||
Jul 02, 2024 | 19.32 | 19.52 | 19.32 | 19.52 | 5,108 | +0.16(+0.80%) |
Jul 01, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 283 | -0.04(-0.21%) |
Jun 28, 2024 | 18.80 | 19.40 | 18.80 | 19.40 | 40,335 | +0.90(+4.86%) |
Jun 25, 2024 | 18.50 | 33,900 | +0.19(+1.04%) | |||
Jun 24, 2024 | 18.00 | 18.31 | 18.00 | 18.31 | 8,643 | +0.54(+3.04%) |
Jun 21, 2024 | 18.26 | 18.26 | 17.77 | 17.77 | 204,587 | +0.00(+0.00%) |
Jun 20, 2024 | 17.77 | 17.77 | 17.51 | 17.77 | 26,748 | -0.14(-0.75%) |
Jun 18, 2024 | 17.91 | 17.91 | 17.71 | 17.91 | 424,259 | -0.52(-2.82%) |
Jun 12, 2024 | 18.43 | 9 | +0.71(+4.01%) | |||
Jun 11, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 498 | -0.54(-2.93%) |
Jun 10, 2024 | 18.18 | 18.25 | 18.18 | 18.25 | 7,145 | +0.30(+1.64%) |
Jun 07, 2024 | 17.73 | 17.95 | 17.73 | 17.95 | 409 | -0.35(-1.89%) |
Jun 06, 2024 | 17.94 | 18.30 | 17.90 | 18.30 | 423,740 | +0.20(+1.10%) |