Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.01 | 11.28 | 10.92 | 11.26 | 1,214,173 | +0.34(+3.11%) |
Aug 22, 2024 | 11.05 | 11.12 | 10.85 | 10.92 | 1,399,130 | -0.13(-1.18%) |
Aug 21, 2024 | 10.91 | 11.14 | 10.76 | 11.05 | 2,245,938 | +0.23(+2.13%) |
Aug 20, 2024 | 10.75 | 11.04 | 10.66 | 10.82 | 2,616,837 | +0.09(+0.84%) |
Aug 19, 2024 | 10.68 | 10.80 | 10.54 | 10.73 | 1,514,175 | +0.12(+1.13%) |
Aug 16, 2024 | 10.70 | 10.75 | 10.54 | 10.61 | 1,812,688 | -0.12(-1.12%) |
Aug 15, 2024 | 10.76 | 10.80 | 10.52 | 10.73 | 2,282,927 | +0.23(+2.19%) |
Aug 14, 2024 | 10.70 | 10.73 | 10.49 | 10.50 | 2,897,973 | -0.11(-1.04%) |
Aug 13, 2024 | 10.32 | 10.88 | 10.26 | 10.61 | 3,431,540 | +0.37(+3.61%) |
Aug 12, 2024 | 10.15 | 10.43 | 10.15 | 10.24 | 5,248,085 | -0.26(-2.48%) |
Aug 09, 2024 | 10.51 | 10.63 | 10.27 | 10.50 | 3,587,396 | -0.01(-0.10%) |
Aug 08, 2024 | 11.26 | 11.39 | 10.43 | 10.51 | 6,722,780 | -0.74(-6.58%) |
Aug 07, 2024 | 10.75 | 11.30 | 9.890 | 11.25 | 15,466,513 | -2.03(-15.29%) |
Aug 06, 2024 | 13.29 | 13.51 | 13.16 | 13.28 | 3,002,675 | -0.16(-1.19%) |
Aug 05, 2024 | 13.00 | 13.57 | 12.90 | 13.44 | 3,315,018 | -0.23(-1.68%) |
Aug 02, 2024 | 13.24 | 13.70 | 13.08 | 13.67 | 3,438,556 | -0.12(-0.87%) |
Aug 01, 2024 | 14.37 | 14.52 | 13.66 | 13.79 | 1,442,610 | -0.63(-4.37%) |
Jul 31, 2024 | 15.09 | 15.20 | 14.39 | 14.42 | 2,737,729 | -0.63(-4.19%) |
Jul 30, 2024 | 15.16 | 15.24 | 14.84 | 15.05 | 1,917,283 | +0.02(+0.13%) |
Jul 29, 2024 | 14.59 | 15.14 | 14.56 | 15.03 | 3,870,594 | +0.47(+3.23%) |
Jul 26, 2024 | 14.20 | 14.61 | 14.07 | 14.56 | 1,946,530 | +0.65(+4.67%) |
Jul 25, 2024 | 13.81 | 14.09 | 13.73 | 13.91 | 1,910,066 | +0.13(+0.94%) |
Jul 24, 2024 | 13.64 | 14.03 | 13.64 | 13.78 | 2,668,810 | -0.02(-0.14%) |
Jul 23, 2024 | 13.44 | 13.85 | 13.43 | 13.80 | 1,151,021 | +0.24(+1.77%) |
Jul 22, 2024 | 13.43 | 13.64 | 13.35 | 13.56 | 1,164,843 | +0.17(+1.27%) |
Jul 19, 2024 | 13.35 | 13.40 | 13.21 | 13.39 | 1,258,780 | +0.04(+0.30%) |
Jul 18, 2024 | 13.46 | 13.69 | 13.34 | 13.35 | 1,277,123 | -0.18(-1.33%) |
Jul 17, 2024 | 13.46 | 13.76 | 13.45 | 13.53 | 2,862,446 | -0.08(-0.59%) |
Jul 16, 2024 | 13.47 | 13.66 | 13.39 | 13.61 | 2,314,765 | +0.25(+1.87%) |
Jul 15, 2024 | 13.22 | 13.45 | 13.13 | 13.36 | 3,306,087 | +0.28(+2.14%) |
Jul 12, 2024 | 12.95 | 13.29 | 12.95 | 13.08 | 2,313,952 | +0.25(+1.95%) |
Jul 11, 2024 | 12.76 | 13.02 | 12.65 | 12.83 | 2,623,369 | +0.40(+3.22%) |
Jul 10, 2024 | 12.28 | 12.51 | 12.25 | 12.43 | 1,228,225 | +0.20(+1.64%) |
Jul 09, 2024 | 12.17 | 12.26 | 12.05 | 12.23 | 1,309,608 | +0.11(+0.91%) |
Jul 08, 2024 | 12.34 | 12.52 | 12.06 | 12.12 | 2,713,479 | -0.13(-1.06%) |
Jul 05, 2024 | 12.49 | 12.52 | 12.23 | 12.25 | 1,179,795 | -0.29(-2.31%) |
Jul 03, 2024 | 12.40 | 12.63 | 12.40 | 12.54 | 651,793 | +0.11(+0.88%) |
Jul 02, 2024 | 12.36 | 12.49 | 12.32 | 12.43 | 725,399 | +0.07(+0.57%) |
Jul 01, 2024 | 12.70 | 12.73 | 12.36 | 12.36 | 1,525,534 | -0.27(-2.14%) |
Jun 28, 2024 | 12.89 | 12.98 | 12.49 | 12.63 | 9,471,643 | -0.22(-1.71%) |
Jun 27, 2024 | 12.88 | 12.91 | 12.56 | 12.85 | 2,288,301 | +0.09(+0.71%) |
Jun 26, 2024 | 12.50 | 12.80 | 12.41 | 12.76 | 2,547,196 | +0.15(+1.19%) |
Jun 25, 2024 | 12.92 | 12.92 | 12.51 | 12.61 | 1,438,637 | -0.32(-2.47%) |
Jun 24, 2024 | 12.98 | 13.10 | 12.92 | 12.93 | 1,358,462 | -0.05(-0.39%) |
Jun 21, 2024 | 12.90 | 12.99 | 12.44 | 12.98 | 1,803,329 | +0.03(+0.23%) |
Jun 20, 2024 | 13.21 | 13.21 | 12.91 | 12.95 | 1,646,788 | -0.33(-2.48%) |
Jun 18, 2024 | 13.00 | 13.41 | 12.98 | 13.28 | 1,441,934 | +0.28(+2.15%) |
Jun 17, 2024 | 13.12 | 13.16 | 12.77 | 13.00 | 1,561,032 | -0.09(-0.69%) |
Jun 14, 2024 | 13.26 | 13.26 | 12.99 | 13.09 | 1,146,767 | -0.29(-2.17%) |
Jun 13, 2024 | 13.44 | 13.49 | 13.22 | 13.38 | 1,243,272 | -0.11(-0.82%) |
Jun 12, 2024 | 13.55 | 13.76 | 13.38 | 13.49 | 1,374,082 | +0.24(+1.81%) |
Jun 11, 2024 | 13.20 | 13.32 | 13.10 | 13.25 | 1,380,982 | -0.03(-0.23%) |
Jun 10, 2024 | 12.82 | 13.38 | 12.82 | 13.28 | 1,912,965 | +0.33(+2.55%) |
Jun 07, 2024 | 12.87 | 13.05 | 12.76 | 12.95 | 1,400,969 | -0.02(-0.15%) |
Jun 06, 2024 | 13.38 | 13.46 | 12.72 | 12.97 | 2,199,642 | -0.49(-3.64%) |
Jun 05, 2024 | 13.19 | 13.51 | 13.09 | 13.46 | 1,599,792 | +0.36(+2.75%) |
Jun 04, 2024 | 13.58 | 13.60 | 13.01 | 13.10 | 2,405,361 | -0.48(-3.53%) |