Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 13.31 | 13.35 | 12.77 | 12.94 | 1,498,235 | -0.41(-3.07%) |
Aug 15, 2024 | 12.76 | 13.42 | 12.76 | 13.35 | 1,849,564 | +0.88(+7.06%) |
Aug 14, 2024 | 12.71 | 12.90 | 12.14 | 12.47 | 1,825,448 | +0.07(+0.56%) |
Aug 13, 2024 | 11.55 | 12.75 | 11.16 | 12.40 | 4,361,781 | +0.11(+0.90%) |
Aug 12, 2024 | 12.06 | 12.88 | 11.26 | 12.29 | 6,889,088 | +0.59(+5.04%) |
Aug 09, 2024 | 22.36 | 24.00 | 11.70 | 11.70 | 3,264,561 | -10.66(-47.67%) |
Aug 08, 2024 | 22.50 | 22.82 | 22.15 | 22.36 | 557,154 | +0.03(+0.13%) |
Aug 07, 2024 | 21.73 | 22.40 | 21.73 | 22.33 | 1,010,587 | +0.72(+3.33%) |
Aug 06, 2024 | 20.40 | 21.89 | 20.06 | 21.61 | 1,122,081 | +1.43(+7.09%) |
Aug 05, 2024 | 20.19 | 20.54 | 19.75 | 20.18 | 577,608 | -1.08(-5.08%) |
Aug 02, 2024 | 20.05 | 21.40 | 19.98 | 21.26 | 942,336 | +0.51(+2.46%) |
Aug 01, 2024 | 20.85 | 21.25 | 20.23 | 20.75 | 743,092 | +0.10(+0.48%) |
Jul 31, 2024 | 22.19 | 22.88 | 20.32 | 20.65 | 1,534,925 | +1.11(+5.68%) |
Jul 30, 2024 | 20.34 | 20.54 | 19.49 | 19.54 | 978,842 | -0.82(-4.00%) |
Jul 29, 2024 | 19.96 | 20.44 | 19.67 | 20.36 | 833,586 | +0.32(+1.62%) |
Jul 26, 2024 | 20.28 | 20.58 | 19.94 | 20.03 | 973,328 | +0.05(+0.25%) |
Jul 25, 2024 | 20.23 | 20.40 | 19.68 | 19.98 | 1,470,982 | -0.28(-1.38%) |
Jul 24, 2024 | 19.91 | 20.42 | 19.70 | 20.26 | 1,412,920 | +0.28(+1.40%) |
Jul 23, 2024 | 20.14 | 20.20 | 19.63 | 19.98 | 927,372 | -0.23(-1.14%) |
Jul 22, 2024 | 19.55 | 20.35 | 19.52 | 20.21 | 1,166,492 | +0.84(+4.34%) |
Jul 19, 2024 | 20.27 | 20.58 | 19.34 | 19.37 | 1,062,923 | -0.85(-4.20%) |
Jul 18, 2024 | 20.70 | 21.69 | 20.00 | 20.22 | 1,492,234 | -0.77(-3.67%) |
Jul 17, 2024 | 21.20 | 21.76 | 20.66 | 20.99 | 1,101,070 | -0.38(-1.78%) |
Jul 16, 2024 | 21.54 | 21.80 | 20.91 | 21.37 | 1,443,771 | +0.07(+0.33%) |
Jul 15, 2024 | 21.84 | 22.13 | 21.14 | 21.30 | 1,597,988 | -0.46(-2.11%) |
Jul 12, 2024 | 22.14 | 22.31 | 21.28 | 21.76 | 945,949 | -0.05(-0.23%) |
Jul 11, 2024 | 20.92 | 21.83 | 20.50 | 21.81 | 1,049,769 | +1.47(+7.23%) |
Jul 10, 2024 | 21.00 | 21.20 | 20.08 | 20.34 | 980,574 | -0.62(-2.96%) |
Jul 09, 2024 | 20.54 | 21.66 | 20.25 | 20.96 | 1,040,815 | +0.36(+1.75%) |
Jul 08, 2024 | 20.98 | 21.26 | 20.52 | 20.60 | 1,263,455 | -0.46(-2.18%) |
Jul 05, 2024 | 21.59 | 21.59 | 20.82 | 21.06 | 1,190,883 | -0.60(-2.77%) |
Jul 03, 2024 | 21.71 | 22.57 | 21.41 | 21.66 | 1,044,200 | -1.08(-4.75%) |
Jul 02, 2024 | 28.25 | 28.63 | 20.52 | 22.74 | 9,135,175 | -5.72(-20.10%) |
Jul 01, 2024 | 28.77 | 29.33 | 28.45 | 28.46 | 728,031 | -0.15(-0.52%) |
Jun 28, 2024 | 28.15 | 28.95 | 27.89 | 28.61 | 2,333,989 | +0.70(+2.51%) |
Jun 27, 2024 | 27.84 | 28.05 | 27.38 | 27.91 | 438,297 | +0.30(+1.09%) |
Jun 26, 2024 | 28.18 | 28.33 | 27.18 | 27.61 | 822,657 | -0.77(-2.71%) |
Jun 25, 2024 | 29.01 | 29.09 | 28.35 | 28.38 | 718,994 | -0.67(-2.31%) |
Jun 24, 2024 | 28.69 | 29.61 | 28.31 | 29.05 | 944,322 | +0.40(+1.40%) |
Jun 21, 2024 | 28.05 | 29.15 | 27.99 | 28.65 | 2,018,341 | +0.65(+2.32%) |
Jun 20, 2024 | 27.91 | 28.92 | 27.89 | 28.00 | 727,206 | -0.19(-0.67%) |
Jun 18, 2024 | 27.28 | 28.21 | 27.21 | 28.19 | 988,088 | +0.85(+3.11%) |
Jun 17, 2024 | 28.08 | 28.14 | 27.16 | 27.34 | 795,889 | -0.79(-2.81%) |
Jun 14, 2024 | 27.90 | 28.27 | 27.77 | 28.13 | 609,760 | -0.24(-0.85%) |
Jun 13, 2024 | 28.38 | 28.80 | 27.94 | 28.37 | 736,237 | -0.31(-1.08%) |
Jun 12, 2024 | 29.39 | 29.95 | 28.28 | 28.68 | 853,325 | -0.29(-1.00%) |
Jun 11, 2024 | 28.57 | 29.02 | 27.63 | 28.97 | 683,579 | +0.14(+0.49%) |
Jun 10, 2024 | 28.06 | 28.83 | 27.58 | 28.83 | 691,281 | +0.26(+0.91%) |
Jun 07, 2024 | 28.75 | 28.75 | 28.39 | 28.57 | 452,674 | -0.55(-1.89%) |
Jun 06, 2024 | 30.10 | 30.39 | 29.00 | 29.12 | 369,526 | -1.04(-3.45%) |
Jun 05, 2024 | 30.52 | 31.12 | 29.78 | 30.16 | 371,786 | -0.36(-1.18%) |
Jun 04, 2024 | 30.86 | 30.99 | 30.15 | 30.52 | 880,566 | -0.37(-1.20%) |