Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.49 | 15.02 | 13.99 | 14.16 | 1,047,387 | -0.29(-2.01%) |
Aug 22, 2024 | 15.43 | 15.89 | 14.40 | 14.45 | 1,254,052 | -0.42(-2.82%) |
Aug 21, 2024 | 15.03 | 15.39 | 14.70 | 14.87 | 648,505 | -0.13(-0.87%) |
Aug 20, 2024 | 14.72 | 15.37 | 14.61 | 15.00 | 661,823 | +0.28(+1.90%) |
Aug 19, 2024 | 14.72 | 14.93 | 14.41 | 14.72 | 421,518 | -0.08(-0.54%) |
Aug 16, 2024 | 15.51 | 15.63 | 14.75 | 14.80 | 359,197 | -0.69(-4.45%) |
Aug 15, 2024 | 15.39 | 16.19 | 15.14 | 15.49 | 462,433 | +0.55(+3.72%) |
Aug 14, 2024 | 15.36 | 15.36 | 14.47 | 14.94 | 510,978 | -0.03(-0.17%) |
Aug 13, 2024 | 14.18 | 15.77 | 14.02 | 14.96 | 869,308 | +0.45(+3.10%) |
Aug 12, 2024 | 14.56 | 15.02 | 14.22 | 14.51 | 326,030 | -0.15(-1.02%) |
Aug 09, 2024 | 15.04 | 15.23 | 14.52 | 14.66 | 251,077 | -0.33(-2.20%) |
Aug 08, 2024 | 14.46 | 15.01 | 14.40 | 14.99 | 367,735 | +0.52(+3.59%) |
Aug 07, 2024 | 15.32 | 15.32 | 14.42 | 14.47 | 275,744 | -0.69(-4.55%) |
Aug 06, 2024 | 15.17 | 15.73 | 15.01 | 15.16 | 235,812 | -0.14(-0.92%) |
Aug 05, 2024 | 14.61 | 15.46 | 14.59 | 15.30 | 392,005 | -0.38(-2.42%) |
Aug 02, 2024 | 15.25 | 15.84 | 15.20 | 15.68 | 291,179 | -0.14(-0.88%) |
Aug 01, 2024 | 16.50 | 16.50 | 15.69 | 15.82 | 305,666 | -0.63(-3.83%) |
Jul 31, 2024 | 15.99 | 17.00 | 15.57 | 16.45 | 393,743 | +0.77(+4.91%) |
Jul 30, 2024 | 16.12 | 16.30 | 15.63 | 15.68 | 270,336 | -0.45(-2.79%) |
Jul 29, 2024 | 16.38 | 16.55 | 15.92 | 16.13 | 306,119 | -0.22(-1.35%) |
Jul 26, 2024 | 16.62 | 16.78 | 15.99 | 16.35 | 314,828 | -0.01(-0.06%) |
Jul 25, 2024 | 16.62 | 17.00 | 16.08 | 16.36 | 569,849 | -0.01(-0.06%) |
Jul 24, 2024 | 16.76 | 16.92 | 16.24 | 16.37 | 397,619 | -0.57(-3.36%) |
Jul 23, 2024 | 16.05 | 16.95 | 15.78 | 16.94 | 303,411 | +0.74(+4.57%) |
Jul 22, 2024 | 15.85 | 16.28 | 15.58 | 16.20 | 357,181 | +0.41(+2.60%) |
Jul 19, 2024 | 16.74 | 16.85 | 15.78 | 15.79 | 393,297 | -0.85(-5.11%) |
Jul 18, 2024 | 16.73 | 16.84 | 16.07 | 16.64 | 500,850 | -0.25(-1.48%) |
Jul 17, 2024 | 17.22 | 17.27 | 16.55 | 16.89 | 276,907 | -0.33(-1.92%) |
Jul 16, 2024 | 18.15 | 18.15 | 17.01 | 17.22 | 787,885 | -0.70(-3.91%) |
Jul 15, 2024 | 17.14 | 18.07 | 16.97 | 17.92 | 625,639 | +0.99(+5.85%) |
Jul 12, 2024 | 17.10 | 17.38 | 16.46 | 16.93 | 568,869 | +0.04(+0.24%) |
Jul 11, 2024 | 16.54 | 17.30 | 16.45 | 16.89 | 726,342 | +0.50(+3.05%) |
Jul 10, 2024 | 16.68 | 16.76 | 16.28 | 16.39 | 373,651 | -0.27(-1.62%) |
Jul 09, 2024 | 16.06 | 16.66 | 15.95 | 16.66 | 366,104 | +0.56(+3.48%) |
Jul 08, 2024 | 15.98 | 16.46 | 15.90 | 16.10 | 357,547 | +0.22(+1.39%) |
Jul 05, 2024 | 15.67 | 15.93 | 15.10 | 15.88 | 402,601 | +0.87(+5.80%) |
Jul 03, 2024 | 15.18 | 15.86 | 14.89 | 15.01 | 366,179 | -0.13(-0.86%) |
Jul 02, 2024 | 16.42 | 16.42 | 15.06 | 15.14 | 545,239 | -1.34(-8.13%) |
Jul 01, 2024 | 16.92 | 16.92 | 16.34 | 16.48 | 292,345 | -0.30(-1.79%) |
Jun 28, 2024 | 17.04 | 17.25 | 16.74 | 16.78 | 1,796,559 | -0.19(-1.12%) |
Jun 27, 2024 | 17.23 | 17.23 | 16.55 | 16.97 | 443,620 | -0.21(-1.22%) |
Jun 26, 2024 | 16.53 | 17.24 | 15.89 | 17.18 | 700,739 | +0.69(+4.18%) |
Jun 25, 2024 | 17.48 | 17.60 | 16.32 | 16.49 | 468,751 | -0.98(-5.61%) |
Jun 24, 2024 | 16.53 | 17.55 | 16.53 | 17.47 | 880,565 | +0.96(+5.81%) |
Jun 21, 2024 | 15.52 | 16.98 | 15.41 | 16.51 | 783,714 | +1.04(+6.72%) |
Jun 20, 2024 | 16.80 | 16.85 | 15.08 | 15.47 | 1,731,064 | -1.40(-8.30%) |
Jun 18, 2024 | 17.09 | 17.34 | 16.52 | 16.87 | 3,246,633 | -1.41(-7.71%) |
Jun 17, 2024 | 18.91 | 19.01 | 18.09 | 18.28 | 770,235 | -0.92(-4.79%) |
Jun 14, 2024 | 18.65 | 20.70 | 17.95 | 19.20 | 3,386,960 | +1.70(+9.71%) |
Jun 13, 2024 | 12.87 | 19.94 | 12.73 | 17.50 | 7,289,191 | +4.78(+37.58%) |
Jun 12, 2024 | 13.40 | 13.60 | 12.63 | 12.72 | 874,878 | -0.37(-2.83%) |
Jun 11, 2024 | 12.77 | 13.20 | 12.30 | 13.09 | 498,939 | +0.32(+2.51%) |
Jun 10, 2024 | 13.18 | 13.39 | 12.48 | 12.77 | 596,387 | -0.44(-3.33%) |
Jun 07, 2024 | 13.15 | 13.38 | 13.05 | 13.21 | 159,493 | +0.02(+0.15%) |
Jun 06, 2024 | 13.60 | 13.65 | 13.09 | 13.19 | 220,555 | -0.40(-2.94%) |
Jun 05, 2024 | 13.23 | 13.73 | 13.10 | 13.59 | 314,293 | +0.51(+3.90%) |
Jun 04, 2024 | 13.16 | 13.24 | 12.87 | 13.08 | 315,457 | -0.05(-0.38%) |