Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.90 | 24.61 | 22.15 | 23.32 | 11,706 | -0.44(-1.85%) |
Aug 22, 2024 | 24.42 | 24.42 | 23.20 | 23.76 | 9,782 | -0.32(-1.33%) |
Aug 21, 2024 | 21.78 | 24.08 | 20.01 | 24.08 | 17,338 | +1.97(+8.91%) |
Aug 20, 2024 | 22.50 | 22.50 | 21.95 | 22.11 | 3,169 | -1.89(-7.88%) |
Aug 19, 2024 | 24.40 | 24.40 | 23.00 | 24.00 | 1,771 | +0.19(+0.80%) |
Aug 16, 2024 | 20.73 | 23.81 | 18.96 | 23.81 | 10,687 | +1.64(+7.40%) |
Aug 15, 2024 | 22.76 | 23.74 | 22.02 | 22.17 | 7,166 | +1.47(+7.10%) |
Aug 14, 2024 | 21.30 | 22.05 | 20.70 | 20.70 | 8,314 | -0.57(-2.68%) |
Aug 13, 2024 | 17.54 | 21.65 | 17.54 | 21.27 | 13,756 | +2.74(+14.79%) |
Aug 12, 2024 | 17.50 | 18.53 | 17.46 | 18.53 | 9,549 | +2.29(+14.10%) |
Aug 09, 2024 | 16.63 | 16.98 | 15.50 | 16.24 | 15,539 | -0.66(-3.91%) |
Aug 08, 2024 | 16.73 | 16.90 | 15.19 | 16.90 | 9,128 | +2.43(+16.79%) |
Aug 07, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 2,226 | -1.10(-7.06%) |
Aug 06, 2024 | 14.45 | 15.89 | 14.45 | 15.57 | 4,200 | +0.02(+0.13%) |
Aug 05, 2024 | 15.93 | 16.15 | 13.97 | 15.55 | 8,940 | -1.10(-6.61%) |
Aug 02, 2024 | 15.97 | 16.65 | 15.97 | 16.65 | 671 | -0.84(-4.80%) |
Aug 01, 2024 | 16.99 | 17.49 | 16.98 | 17.49 | 1,727 | +0.30(+1.75%) |
Jul 31, 2024 | 16.93 | 18.52 | 16.50 | 17.19 | 4,146 | +0.54(+3.24%) |
Jul 30, 2024 | 15.96 | 17.00 | 15.93 | 16.65 | 4,487 | +0.15(+0.91%) |
Jul 29, 2024 | 15.92 | 17.20 | 15.33 | 16.50 | 6,330 | +0.11(+0.67%) |
Jul 26, 2024 | 15.69 | 16.39 | 15.68 | 16.39 | 3,527 | +0.77(+4.93%) |
Jul 25, 2024 | 14.49 | 15.62 | 13.83 | 15.62 | 2,292 | +1.41(+9.92%) |
Jul 24, 2024 | 14.40 | 14.69 | 13.25 | 14.21 | 5,179 | -0.36(-2.47%) |
Jul 23, 2024 | 15.17 | 15.17 | 13.78 | 14.57 | 13,434 | -0.79(-5.14%) |
Jul 22, 2024 | 16.00 | 16.12 | 15.19 | 15.36 | 2,531 | -0.59(-3.70%) |
Jul 19, 2024 | 16.01 | 16.01 | 14.64 | 15.95 | 2,743 | -0.55(-3.33%) |
Jul 18, 2024 | 16.90 | 16.90 | 15.63 | 16.50 | 2,913 | -0.89(-5.12%) |
Jul 17, 2024 | 17.34 | 18.65 | 17.26 | 17.39 | 9,649 | +0.06(+0.35%) |
Jul 16, 2024 | 16.70 | 17.33 | 16.70 | 17.33 | 4,796 | +0.83(+5.03%) |
Jul 15, 2024 | 16.38 | 16.70 | 16.19 | 16.50 | 5,979 | +0.37(+2.29%) |
Jul 12, 2024 | 15.94 | 16.13 | 15.76 | 16.13 | 1,944 | +0.52(+3.33%) |
Jul 11, 2024 | 15.93 | 15.93 | 15.53 | 15.61 | 2,615 | -0.25(-1.58%) |
Jul 10, 2024 | 16.23 | 16.50 | 15.29 | 15.86 | 5,365 | +0.00(+0.00%) |
Jul 09, 2024 | 15.70 | 15.94 | 15.01 | 15.86 | 3,376 | +0.17(+1.08%) |
Jul 08, 2024 | 14.14 | 15.69 | 14.00 | 15.69 | 3,394 | +1.85(+13.37%) |
Jul 05, 2024 | 14.32 | 14.32 | 13.18 | 13.84 | 3,035 | -1.35(-8.89%) |
Jul 03, 2024 | 15.55 | 15.94 | 14.51 | 15.19 | 1,893 | -0.03(-0.20%) |
Jul 02, 2024 | 16.00 | 16.00 | 15.21 | 15.22 | 2,459 | -0.77(-4.82%) |
Jul 01, 2024 | 15.20 | 15.99 | 15.00 | 15.99 | 7,302 | +0.74(+4.85%) |
Jun 28, 2024 | 14.52 | 16.25 | 13.96 | 15.25 | 62,924 | +0.85(+5.90%) |
Jun 27, 2024 | 12.81 | 14.40 | 12.81 | 14.40 | 4,907 | +1.11(+8.35%) |
Jun 26, 2024 | 12.62 | 13.30 | 12.00 | 13.29 | 21,976 | +0.54(+4.24%) |
Jun 25, 2024 | 12.90 | 13.83 | 12.75 | 12.75 | 14,393 | -0.40(-3.04%) |
Jun 24, 2024 | 14.93 | 15.15 | 12.91 | 13.15 | 4,749 | -2.56(-16.30%) |
Jun 21, 2024 | 13.57 | 15.71 | 12.81 | 15.71 | 6,244 | +1.17(+8.06%) |
Jun 20, 2024 | 17.00 | 17.00 | 14.54 | 14.54 | 2,421 | +0.16(+1.10%) |
Jun 18, 2024 | 16.05 | 16.11 | 14.28 | 14.38 | 17,914 | -1.49(-9.42%) |
Jun 17, 2024 | 17.07 | 17.07 | 15.50 | 15.88 | 37,321 | -1.36(-7.92%) |
Jun 14, 2024 | 16.70 | 17.24 | 16.70 | 17.24 | 1,280 | +0.48(+2.86%) |
Jun 13, 2024 | 17.00 | 17.43 | 16.37 | 16.76 | 4,106 | -0.17(-1.00%) |
Jun 12, 2024 | 15.81 | 16.93 | 15.81 | 16.93 | 1,932 | +0.93(+5.81%) |
Jun 11, 2024 | 16.00 | 16.00 | 15.79 | 16.00 | 5,370 | -0.37(-2.26%) |
Jun 10, 2024 | 16.22 | 16.37 | 15.77 | 16.37 | 4,531 | -0.63(-3.71%) |
Jun 07, 2024 | 15.67 | 17.24 | 15.67 | 17.00 | 1,833 | +1.21(+7.66%) |
Jun 06, 2024 | 15.98 | 15.98 | 15.73 | 15.79 | 4,211 | -0.34(-2.11%) |
Jun 05, 2024 | 15.70 | 16.60 | 15.70 | 16.13 | 4,167 | -0.23(-1.44%) |
Jun 04, 2024 | 17.26 | 18.49 | 16.00 | 16.36 | 7,984 | -0.78(-4.52%) |