Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.00 | 15.63 | 13.65 | 13.70 | 72,634 | -0.79(-5.45%) |
Aug 22, 2024 | 14.50 | 17.00 | 14.26 | 14.49 | 214,508 | +0.57(+4.09%) |
Aug 21, 2024 | 11.80 | 14.54 | 11.65 | 13.92 | 82,423 | +2.23(+19.08%) |
Aug 20, 2024 | 12.70 | 13.00 | 11.69 | 11.69 | 19,912 | -1.04(-8.17%) |
Aug 19, 2024 | 13.39 | 13.87 | 12.47 | 12.73 | 35,793 | -0.53(-4.00%) |
Aug 16, 2024 | 11.70 | 13.39 | 11.64 | 13.26 | 38,799 | +1.46(+12.37%) |
Aug 15, 2024 | 10.87 | 12.42 | 10.87 | 11.80 | 42,305 | +1.16(+10.90%) |
Aug 14, 2024 | 10.95 | 11.32 | 10.62 | 10.64 | 25,653 | -0.27(-2.47%) |
Aug 13, 2024 | 10.50 | 11.30 | 10.25 | 10.91 | 30,237 | +0.61(+5.92%) |
Aug 12, 2024 | 11.01 | 11.10 | 10.30 | 10.30 | 13,906 | -0.68(-6.19%) |
Aug 09, 2024 | 10.59 | 11.19 | 10.38 | 10.98 | 16,193 | +0.38(+3.58%) |
Aug 08, 2024 | 10.37 | 10.94 | 10.37 | 10.60 | 21,338 | +0.45(+4.43%) |
Aug 07, 2024 | 11.37 | 11.56 | 10.11 | 10.15 | 26,426 | -0.85(-7.73%) |
Aug 06, 2024 | 10.26 | 11.94 | 10.26 | 11.00 | 70,530 | +0.95(+9.45%) |
Aug 05, 2024 | 10.57 | 11.21 | 10.01 | 10.05 | 52,204 | -1.43(-12.46%) |
Aug 02, 2024 | 13.04 | 13.54 | 11.15 | 11.48 | 129,557 | -1.87(-14.01%) |
Aug 01, 2024 | 14.79 | 14.86 | 13.18 | 13.35 | 70,169 | -1.55(-10.40%) |
Jul 31, 2024 | 14.57 | 15.63 | 14.50 | 14.90 | 30,289 | +0.85(+6.05%) |
Jul 30, 2024 | 14.65 | 14.76 | 14.00 | 14.05 | 18,419 | -0.47(-3.24%) |
Jul 29, 2024 | 15.08 | 15.08 | 14.35 | 14.52 | 23,311 | -0.48(-3.20%) |
Jul 26, 2024 | 15.91 | 15.91 | 14.91 | 15.00 | 43,824 | -0.59(-3.78%) |
Jul 25, 2024 | 15.78 | 16.04 | 15.51 | 15.59 | 16,002 | -0.06(-0.38%) |
Jul 24, 2024 | 15.90 | 16.20 | 15.65 | 15.65 | 12,361 | -0.60(-3.69%) |
Jul 23, 2024 | 16.47 | 16.75 | 16.16 | 16.25 | 13,320 | -0.09(-0.55%) |
Jul 22, 2024 | 16.70 | 16.86 | 16.07 | 16.34 | 13,912 | +0.12(+0.74%) |
Jul 19, 2024 | 17.03 | 17.29 | 15.89 | 16.22 | 28,078 | -0.55(-3.28%) |
Jul 18, 2024 | 18.05 | 18.39 | 16.68 | 16.77 | 45,222 | -1.65(-8.96%) |
Jul 17, 2024 | 18.64 | 18.77 | 17.83 | 18.42 | 13,721 | -0.42(-2.23%) |
Jul 16, 2024 | 17.87 | 19.25 | 17.57 | 18.84 | 46,273 | +0.97(+5.43%) |
Jul 15, 2024 | 18.67 | 19.42 | 17.39 | 17.87 | 40,748 | -0.63(-3.41%) |
Jul 12, 2024 | 19.47 | 19.86 | 17.94 | 18.50 | 28,482 | -0.41(-2.17%) |
Jul 11, 2024 | 17.29 | 18.93 | 17.10 | 18.91 | 43,862 | +1.65(+9.56%) |
Jul 10, 2024 | 17.12 | 17.48 | 16.63 | 17.26 | 18,338 | +0.08(+0.47%) |
Jul 09, 2024 | 16.33 | 17.32 | 15.48 | 17.18 | 48,603 | +0.96(+5.92%) |
Jul 08, 2024 | 14.93 | 16.44 | 14.88 | 16.22 | 37,481 | +1.14(+7.56%) |
Jul 05, 2024 | 14.57 | 15.13 | 14.25 | 15.08 | 49,235 | +0.35(+2.38%) |
Jul 03, 2024 | 14.97 | 15.49 | 14.40 | 14.73 | 49,597 | -0.27(-1.80%) |
Jul 02, 2024 | 15.18 | 15.62 | 14.55 | 15.00 | 84,843 | -0.07(-0.46%) |
Jul 01, 2024 | 17.83 | 18.00 | 15.02 | 15.07 | 105,804 | -2.50(-14.23%) |
Jun 28, 2024 | 18.85 | 18.89 | 17.35 | 17.57 | 334,674 | -1.31(-6.94%) |
Jun 27, 2024 | 18.80 | 19.90 | 18.32 | 18.88 | 49,912 | -0.16(-0.84%) |
Jun 26, 2024 | 17.21 | 19.50 | 17.21 | 19.04 | 71,700 | +1.48(+8.43%) |
Jun 25, 2024 | 19.00 | 19.08 | 16.91 | 17.56 | 86,450 | -1.52(-7.97%) |
Jun 24, 2024 | 19.37 | 20.01 | 18.44 | 19.08 | 46,701 | -0.03(-0.16%) |
Jun 21, 2024 | 20.14 | 20.45 | 19.11 | 19.11 | 49,248 | -1.07(-5.30%) |
Jun 20, 2024 | 19.13 | 21.07 | 18.64 | 20.18 | 71,687 | +1.02(+5.32%) |
Jun 18, 2024 | 19.46 | 20.19 | 18.50 | 19.16 | 84,506 | -0.51(-2.59%) |
Jun 17, 2024 | 21.12 | 21.83 | 19.15 | 19.67 | 96,846 | -2.22(-10.14%) |
Jun 14, 2024 | 23.42 | 23.42 | 21.31 | 21.89 | 78,618 | -1.09(-4.74%) |
Jun 13, 2024 | 24.80 | 25.21 | 22.52 | 22.98 | 95,218 | -1.64(-6.66%) |
Jun 12, 2024 | 26.44 | 28.50 | 24.30 | 24.62 | 117,699 | -1.33(-5.13%) |
Jun 11, 2024 | 25.81 | 26.19 | 25.05 | 25.95 | 59,914 | +0.49(+1.92%) |
Jun 10, 2024 | 23.21 | 26.68 | 22.96 | 25.46 | 97,501 | +2.24(+9.65%) |
Jun 07, 2024 | 27.03 | 27.03 | 23.00 | 23.22 | 174,117 | -3.59(-13.39%) |
Jun 06, 2024 | 25.00 | 27.45 | 23.51 | 26.81 | 209,731 | +1.81(+7.24%) |
Jun 05, 2024 | 23.80 | 26.30 | 23.48 | 25.00 | 85,650 | +1.21(+5.09%) |
Jun 04, 2024 | 22.51 | 25.00 | 22.31 | 23.79 | 97,808 | +0.39(+1.67%) |