Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.72 | 14.81 | 14.28 | 14.52 | 27,200 | +0.04(+0.28%) |
Aug 22, 2024 | 14.27 | 14.92 | 14.27 | 14.48 | 45,905 | -0.29(-1.96%) |
Aug 21, 2024 | 15.47 | 15.89 | 14.06 | 14.77 | 84,258 | -0.83(-5.32%) |
Aug 20, 2024 | 14.45 | 16.12 | 14.45 | 15.60 | 90,686 | +0.62(+4.14%) |
Aug 19, 2024 | 15.37 | 15.37 | 13.50 | 14.98 | 176,855 | -0.40(-2.60%) |
Aug 16, 2024 | 13.50 | 15.66 | 13.49 | 15.38 | 436,402 | +2.17(+16.43%) |
Aug 15, 2024 | 16.81 | 18.91 | 12.89 | 13.21 | 585,577 | -7.04(-34.77%) |
Aug 14, 2024 | 17.85 | 20.69 | 17.80 | 20.25 | 124,142 | +2.80(+16.05%) |
Aug 13, 2024 | 18.75 | 18.75 | 17.30 | 17.45 | 19,024 | -0.65(-3.59%) |
Aug 12, 2024 | 16.00 | 18.45 | 15.80 | 18.10 | 45,819 | +1.83(+11.25%) |
Aug 09, 2024 | 16.96 | 17.50 | 15.62 | 16.27 | 50,313 | -0.85(-4.96%) |
Aug 08, 2024 | 16.34 | 17.20 | 16.13 | 17.12 | 17,602 | +0.97(+6.01%) |
Aug 07, 2024 | 17.04 | 18.58 | 16.14 | 16.15 | 32,100 | -0.85(-5.00%) |
Aug 06, 2024 | 16.79 | 17.49 | 16.30 | 17.00 | 22,149 | +0.05(+0.29%) |
Aug 05, 2024 | 17.04 | 17.73 | 16.27 | 16.95 | 32,569 | -0.58(-3.31%) |
Aug 02, 2024 | 17.94 | 18.37 | 17.04 | 17.53 | 32,803 | -0.82(-4.47%) |
Aug 01, 2024 | 18.87 | 18.99 | 17.52 | 18.35 | 25,228 | -0.51(-2.70%) |
Jul 31, 2024 | 18.05 | 18.86 | 18.05 | 18.86 | 16,961 | +1.05(+5.90%) |
Jul 30, 2024 | 18.00 | 18.50 | 17.34 | 17.81 | 33,311 | +0.02(+0.11%) |
Jul 29, 2024 | 18.44 | 18.76 | 17.07 | 17.79 | 42,902 | -0.54(-2.95%) |
Jul 26, 2024 | 17.61 | 19.62 | 17.56 | 18.33 | 133,183 | +1.06(+6.14%) |
Jul 25, 2024 | 17.58 | 18.50 | 17.15 | 17.27 | 53,724 | -0.68(-3.79%) |
Jul 24, 2024 | 18.62 | 19.22 | 16.75 | 17.95 | 118,928 | -0.37(-2.02%) |
Jul 23, 2024 | 18.26 | 19.17 | 17.00 | 18.32 | 125,491 | -0.41(-2.19%) |
Jul 22, 2024 | 18.45 | 19.44 | 18.36 | 18.73 | 92,041 | +0.17(+0.92%) |
Jul 19, 2024 | 18.60 | 19.72 | 18.21 | 18.56 | 58,388 | -0.06(-0.32%) |
Jul 18, 2024 | 19.44 | 20.60 | 18.50 | 18.62 | 112,704 | -0.90(-4.61%) |
Jul 17, 2024 | 22.02 | 23.99 | 19.37 | 19.52 | 182,833 | -2.50(-11.35%) |
Jul 16, 2024 | 22.77 | 23.76 | 21.72 | 22.02 | 132,636 | -0.60(-2.65%) |
Jul 15, 2024 | 22.36 | 23.05 | 21.60 | 22.62 | 82,110 | +0.06(+0.27%) |
Jul 12, 2024 | 23.12 | 23.60 | 22.17 | 22.56 | 58,181 | -0.88(-3.75%) |
Jul 11, 2024 | 23.90 | 24.83 | 23.03 | 23.44 | 142,168 | -0.12(-0.51%) |
Jul 10, 2024 | 21.43 | 24.02 | 21.43 | 23.56 | 234,113 | +2.06(+9.58%) |
Jul 09, 2024 | 22.93 | 23.25 | 20.43 | 21.50 | 110,552 | -0.77(-3.46%) |
Jul 08, 2024 | 22.02 | 23.99 | 21.79 | 22.27 | 170,510 | +0.24(+1.09%) |
Jul 05, 2024 | 19.28 | 22.22 | 19.28 | 22.03 | 148,736 | +2.92(+15.28%) |
Jul 03, 2024 | 19.08 | 19.46 | 18.60 | 19.11 | 24,572 | +0.25(+1.33%) |
Jul 02, 2024 | 19.47 | 19.76 | 18.74 | 18.86 | 85,602 | -0.69(-3.53%) |
Jul 01, 2024 | 20.02 | 20.68 | 19.35 | 19.55 | 49,359 | -0.47(-2.35%) |
Jun 28, 2024 | 20.09 | 22.25 | 19.47 | 20.02 | 46,029 | +0.00(+0.00%) |
Jun 27, 2024 | 19.27 | 20.36 | 19.27 | 20.02 | 42,593 | +0.76(+3.95%) |
Jun 26, 2024 | 20.84 | 21.19 | 19.25 | 19.26 | 106,903 | -2.06(-9.66%) |
Jun 25, 2024 | 20.54 | 21.44 | 20.16 | 21.32 | 120,305 | +0.32(+1.52%) |
Jun 24, 2024 | 20.99 | 21.62 | 20.06 | 21.00 | 157,528 | +0.28(+1.35%) |
Jun 21, 2024 | 20.88 | 21.36 | 20.15 | 20.72 | 166,166 | -0.52(-2.45%) |
Jun 20, 2024 | 20.61 | 21.71 | 20.61 | 21.24 | 218,742 | +0.81(+3.96%) |
Jun 18, 2024 | 22.27 | 22.27 | 19.07 | 20.43 | 189,285 | -1.34(-6.16%) |
Jun 17, 2024 | 20.88 | 22.24 | 20.88 | 21.77 | 100,306 | +1.14(+5.53%) |
Jun 14, 2024 | 20.84 | 21.26 | 19.66 | 20.63 | 127,956 | -0.71(-3.33%) |
Jun 13, 2024 | 23.00 | 23.23 | 20.00 | 21.34 | 147,132 | -1.56(-6.81%) |
Jun 12, 2024 | 23.68 | 24.00 | 21.49 | 22.90 | 108,680 | -0.33(-1.42%) |
Jun 11, 2024 | 23.72 | 24.53 | 23.15 | 23.23 | 53,808 | -0.45(-1.90%) |
Jun 10, 2024 | 22.74 | 24.10 | 21.84 | 23.68 | 136,483 | +0.92(+4.04%) |
Jun 07, 2024 | 22.88 | 23.47 | 21.76 | 22.76 | 64,043 | +0.05(+0.22%) |
Jun 06, 2024 | 21.32 | 23.09 | 21.11 | 22.71 | 131,723 | +1.71(+8.14%) |
Jun 05, 2024 | 21.50 | 22.25 | 19.71 | 21.00 | 155,347 | -0.02(-0.10%) |
Jun 04, 2024 | 20.00 | 21.54 | 19.26 | 21.02 | 157,837 | +1.17(+5.89%) |