Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 18.15 | 20.55 | 17.65 | 20.10 | 277,900 | +1.84(+10.08%) |
Aug 26, 2024 | 18.45 | 18.57 | 18.18 | 18.26 | 37,632 | -0.29(-1.56%) |
Aug 23, 2024 | 18.67 | 18.98 | 18.11 | 18.55 | 76,637 | -0.22(-1.17%) |
Aug 22, 2024 | 18.84 | 19.15 | 18.55 | 18.77 | 18,711 | +0.03(+0.16%) |
Aug 21, 2024 | 18.97 | 19.34 | 18.62 | 18.74 | 25,413 | -0.11(-0.58%) |
Aug 20, 2024 | 19.10 | 19.16 | 18.36 | 18.85 | 45,289 | -0.32(-1.67%) |
Aug 19, 2024 | 19.39 | 19.65 | 19.00 | 19.17 | 61,805 | -0.10(-0.52%) |
Aug 16, 2024 | 18.22 | 19.38 | 18.11 | 19.27 | 89,100 | +1.10(+6.05%) |
Aug 15, 2024 | 18.05 | 18.47 | 17.71 | 18.17 | 48,159 | +0.70(+4.01%) |
Aug 14, 2024 | 17.22 | 18.50 | 17.01 | 17.47 | 97,397 | -0.74(-4.06%) |
Aug 13, 2024 | 18.39 | 18.80 | 17.77 | 18.21 | 100,269 | +0.26(+1.45%) |
Aug 12, 2024 | 18.19 | 18.26 | 17.50 | 17.95 | 71,147 | -0.10(-0.55%) |
Aug 09, 2024 | 17.61 | 18.79 | 17.50 | 18.05 | 156,944 | +0.35(+1.98%) |
Aug 08, 2024 | 16.41 | 17.73 | 16.32 | 17.70 | 114,467 | +1.35(+8.26%) |
Aug 07, 2024 | 17.18 | 17.43 | 16.20 | 16.35 | 41,729 | -0.50(-2.97%) |
Aug 06, 2024 | 16.51 | 17.48 | 16.24 | 16.85 | 95,196 | +0.50(+3.06%) |
Aug 05, 2024 | 16.23 | 17.50 | 16.15 | 16.35 | 150,033 | -1.13(-6.46%) |
Aug 02, 2024 | 16.96 | 17.88 | 16.86 | 17.48 | 140,671 | +0.02(+0.11%) |
Aug 01, 2024 | 19.23 | 19.25 | 17.34 | 17.46 | 192,630 | -1.77(-9.20%) |
Jul 31, 2024 | 18.99 | 19.40 | 18.80 | 19.23 | 27,486 | +0.34(+1.80%) |
Jul 30, 2024 | 19.34 | 19.34 | 18.51 | 18.89 | 37,002 | -0.44(-2.28%) |
Jul 29, 2024 | 19.83 | 20.23 | 19.02 | 19.33 | 54,134 | -0.47(-2.37%) |
Jul 26, 2024 | 19.54 | 19.88 | 19.11 | 19.80 | 29,364 | +0.43(+2.22%) |
Jul 25, 2024 | 19.41 | 19.99 | 19.16 | 19.37 | 60,006 | -0.16(-0.82%) |
Jul 24, 2024 | 19.66 | 20.21 | 19.29 | 19.53 | 50,664 | -0.12(-0.61%) |
Jul 23, 2024 | 19.12 | 19.90 | 19.00 | 19.65 | 72,405 | +0.46(+2.40%) |
Jul 22, 2024 | 19.15 | 19.72 | 18.69 | 19.19 | 81,656 | +0.59(+3.17%) |
Jul 19, 2024 | 20.31 | 20.71 | 18.49 | 18.60 | 196,278 | -2.29(-10.96%) |
Jul 18, 2024 | 20.35 | 21.02 | 19.45 | 20.89 | 232,742 | +0.56(+2.75%) |
Jul 17, 2024 | 20.75 | 20.94 | 19.86 | 20.33 | 136,620 | -0.46(-2.21%) |
Jul 16, 2024 | 21.01 | 21.02 | 20.16 | 20.79 | 155,547 | +0.38(+1.86%) |
Jul 15, 2024 | 19.48 | 21.77 | 18.90 | 20.41 | 403,802 | -0.75(-3.54%) |
Jul 12, 2024 | 19.98 | 21.34 | 19.97 | 21.16 | 182,346 | +1.06(+5.27%) |
Jul 11, 2024 | 18.97 | 20.59 | 18.83 | 20.10 | 145,989 | +1.13(+5.96%) |
Jul 10, 2024 | 21.03 | 21.07 | 18.61 | 18.97 | 210,557 | -1.50(-7.33%) |
Jul 09, 2024 | 19.32 | 20.58 | 18.95 | 20.47 | 200,784 | +1.11(+5.73%) |
Jul 08, 2024 | 19.50 | 21.28 | 18.71 | 19.36 | 597,146 | -0.24(-1.22%) |
Jul 05, 2024 | 20.51 | 24.00 | 18.27 | 19.60 | 3,787,771 | +5.09(+35.08%) |
Jul 03, 2024 | 15.50 | 15.69 | 14.43 | 14.51 | 89,051 | -1.05(-6.75%) |
Jul 02, 2024 | 15.53 | 16.41 | 15.21 | 15.56 | 81,470 | +0.17(+1.10%) |
Jul 01, 2024 | 15.30 | 15.75 | 15.13 | 15.39 | 101,045 | -0.13(-0.84%) |
Jun 28, 2024 | 14.86 | 15.84 | 14.57 | 15.52 | 973,278 | +0.64(+4.30%) |
Jun 27, 2024 | 15.29 | 15.73 | 14.56 | 14.88 | 66,404 | -0.34(-2.23%) |
Jun 26, 2024 | 14.66 | 15.24 | 14.55 | 15.22 | 56,468 | +0.62(+4.25%) |
Jun 25, 2024 | 14.60 | 14.93 | 14.46 | 14.60 | 156,079 | +0.08(+0.55%) |
Jun 24, 2024 | 13.50 | 14.68 | 13.49 | 14.52 | 89,564 | +1.06(+7.88%) |
Jun 21, 2024 | 13.57 | 13.82 | 12.78 | 13.46 | 199,035 | -0.18(-1.32%) |
Jun 20, 2024 | 14.70 | 14.88 | 13.64 | 13.64 | 112,638 | -0.95(-6.51%) |
Jun 18, 2024 | 14.90 | 15.25 | 14.59 | 14.59 | 44,560 | -0.54(-3.57%) |
Jun 17, 2024 | 14.91 | 15.60 | 14.91 | 15.13 | 48,364 | +0.15(+1.00%) |
Jun 14, 2024 | 15.89 | 15.94 | 14.51 | 14.98 | 83,141 | -0.63(-4.04%) |
Jun 13, 2024 | 15.92 | 16.32 | 15.61 | 15.61 | 42,574 | -0.47(-2.92%) |
Jun 12, 2024 | 16.64 | 16.64 | 15.90 | 16.08 | 36,086 | -0.28(-1.71%) |
Jun 11, 2024 | 16.50 | 16.50 | 16.01 | 16.36 | 27,041 | -0.11(-0.67%) |
Jun 10, 2024 | 17.10 | 17.25 | 16.35 | 16.47 | 46,671 | -0.57(-3.35%) |
Jun 07, 2024 | 16.91 | 17.50 | 16.91 | 17.04 | 25,863 | +0.12(+0.71%) |
Jun 06, 2024 | 17.03 | 17.55 | 16.86 | 16.92 | 53,665 | -0.08(-0.47%) |
Jun 05, 2024 | 16.98 | 17.50 | 16.86 | 17.00 | 47,995 | +0.02(+0.12%) |
Jun 04, 2024 | 16.37 | 17.15 | 15.92 | 16.98 | 45,076 | +0.48(+2.91%) |