Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 11.72 | 11.74 | 11.37 | 11.38 | 3,360,403 | -0.40(-3.40%) |
Aug 15, 2024 | 11.61 | 12.03 | 11.57 | 11.78 | 5,208,618 | +0.38(+3.33%) |
Aug 14, 2024 | 11.84 | 11.84 | 11.24 | 11.40 | 3,891,343 | -0.33(-2.81%) |
Aug 13, 2024 | 11.25 | 11.88 | 11.25 | 11.73 | 4,151,570 | +0.30(+2.62%) |
Aug 12, 2024 | 11.20 | 11.52 | 11.01 | 11.43 | 3,913,980 | +0.22(+1.96%) |
Aug 09, 2024 | 11.63 | 11.76 | 11.14 | 11.21 | 3,707,981 | -0.76(-6.35%) |
Aug 08, 2024 | 12.26 | 12.52 | 11.30 | 11.97 | 8,967,623 | -0.25(-2.05%) |
Aug 07, 2024 | 14.36 | 14.51 | 11.95 | 12.22 | 6,151,939 | -1.78(-12.71%) |
Aug 06, 2024 | 13.78 | 14.28 | 13.59 | 14.00 | 2,126,334 | +0.02(+0.14%) |
Aug 05, 2024 | 14.00 | 14.43 | 13.75 | 13.98 | 2,293,666 | -0.93(-6.24%) |
Aug 02, 2024 | 14.83 | 15.07 | 14.57 | 14.91 | 2,402,361 | -0.59(-3.81%) |
Aug 01, 2024 | 16.29 | 16.46 | 15.37 | 15.50 | 2,155,829 | -1.00(-6.06%) |
Jul 31, 2024 | 16.60 | 16.89 | 16.32 | 16.50 | 1,991,509 | +0.07(+0.43%) |
Jul 30, 2024 | 16.45 | 16.70 | 16.14 | 16.43 | 1,809,781 | +0.14(+0.86%) |
Jul 29, 2024 | 15.94 | 16.44 | 15.84 | 16.29 | 2,653,612 | +0.39(+2.45%) |
Jul 26, 2024 | 15.93 | 16.21 | 15.77 | 15.90 | 1,805,896 | +0.29(+1.86%) |
Jul 25, 2024 | 15.50 | 15.94 | 15.49 | 15.61 | 1,566,518 | +0.06(+0.39%) |
Jul 24, 2024 | 15.61 | 15.80 | 15.48 | 15.55 | 1,800,595 | -0.10(-0.64%) |
Jul 23, 2024 | 15.47 | 15.76 | 15.40 | 15.65 | 1,176,807 | +0.13(+0.84%) |
Jul 22, 2024 | 15.44 | 15.53 | 15.00 | 15.52 | 992,004 | +0.21(+1.37%) |
Jul 19, 2024 | 15.49 | 15.62 | 15.19 | 15.31 | 1,356,647 | -0.23(-1.48%) |
Jul 18, 2024 | 15.65 | 16.21 | 15.48 | 15.54 | 1,859,063 | -0.20(-1.27%) |
Jul 17, 2024 | 15.42 | 15.91 | 15.42 | 15.74 | 1,924,021 | +0.15(+0.96%) |
Jul 16, 2024 | 15.09 | 15.63 | 14.94 | 15.59 | 1,726,426 | +0.67(+4.49%) |
Jul 15, 2024 | 15.03 | 15.21 | 14.90 | 14.92 | 1,882,146 | -0.04(-0.27%) |
Jul 12, 2024 | 14.94 | 15.05 | 14.79 | 14.96 | 1,701,061 | +0.26(+1.77%) |
Jul 11, 2024 | 14.33 | 14.78 | 14.27 | 14.70 | 2,868,268 | +0.78(+5.60%) |
Jul 10, 2024 | 14.08 | 14.11 | 13.81 | 13.92 | 2,239,579 | -0.14(-1.00%) |
Jul 09, 2024 | 14.56 | 14.58 | 14.02 | 14.06 | 2,281,225 | -0.57(-3.90%) |
Jul 08, 2024 | 14.92 | 15.01 | 14.60 | 14.63 | 1,780,435 | -0.19(-1.28%) |
Jul 05, 2024 | 14.78 | 14.96 | 14.68 | 14.82 | 1,565,531 | -0.18(-1.20%) |
Jul 03, 2024 | 15.00 | 15.11 | 14.88 | 15.00 | 568,185 | +0.10(+0.67%) |
Jul 02, 2024 | 15.00 | 15.04 | 14.76 | 14.90 | 1,720,720 | -0.10(-0.67%) |
Jul 01, 2024 | 15.39 | 15.39 | 14.86 | 15.00 | 1,933,644 | -0.30(-1.96%) |
Jun 28, 2024 | 15.41 | 15.48 | 15.09 | 15.30 | 2,901,892 | -0.07(-0.46%) |
Jun 27, 2024 | 15.42 | 15.42 | 15.18 | 15.37 | 1,174,725 | +0.07(+0.46%) |
Jun 26, 2024 | 15.24 | 15.35 | 15.17 | 15.30 | 1,064,272 | -0.01(-0.07%) |
Jun 25, 2024 | 15.46 | 15.46 | 15.14 | 15.31 | 1,702,223 | -0.17(-1.10%) |
Jun 24, 2024 | 15.31 | 15.62 | 15.24 | 15.48 | 1,845,538 | +0.25(+1.64%) |
Jun 21, 2024 | 15.02 | 15.23 | 14.96 | 15.23 | 2,937,180 | +0.23(+1.53%) |
Jun 20, 2024 | 14.95 | 15.07 | 14.82 | 15.00 | 1,339,689 | +0.00(+0.00%) |
Jun 18, 2024 | 15.05 | 15.12 | 14.88 | 15.00 | 1,332,223 | -0.08(-0.53%) |
Jun 17, 2024 | 14.96 | 15.26 | 14.86 | 15.08 | 1,840,347 | +0.05(+0.33%) |
Jun 14, 2024 | 15.23 | 15.23 | 14.94 | 15.03 | 1,694,817 | -0.29(-1.89%) |
Jun 13, 2024 | 15.80 | 15.83 | 15.26 | 15.32 | 1,568,437 | -0.46(-2.92%) |
Jun 12, 2024 | 15.57 | 15.81 | 15.50 | 15.78 | 2,131,116 | +0.79(+5.27%) |
Jun 11, 2024 | 15.17 | 15.25 | 14.89 | 14.99 | 1,579,378 | -0.25(-1.64%) |
Jun 10, 2024 | 15.12 | 15.30 | 15.06 | 15.24 | 1,112,376 | -0.11(-0.72%) |
Jun 07, 2024 | 15.11 | 15.44 | 15.02 | 15.35 | 1,068,529 | -0.10(-0.65%) |
Jun 06, 2024 | 15.56 | 15.63 | 15.33 | 15.45 | 1,887,241 | -0.18(-1.15%) |
Jun 05, 2024 | 15.59 | 15.72 | 15.46 | 15.63 | 1,272,948 | +0.15(+0.97%) |
Jun 04, 2024 | 15.49 | 15.70 | 15.43 | 15.48 | 1,804,735 | -0.20(-1.28%) |