Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.55 | 10.71 | 10.37 | 10.52 | 1,968,198 | -0.09(-0.85%) |
Aug 15, 2024 | 9.860 | 10.77 | 9.710 | 10.61 | 3,339,480 | +1.32(+14.21%) |
Aug 14, 2024 | 10.02 | 10.24 | 9.050 | 9.290 | 2,458,369 | -0.62(-6.26%) |
Aug 13, 2024 | 9.240 | 10.17 | 9.110 | 9.910 | 1,863,191 | +0.65(+7.02%) |
Aug 12, 2024 | 9.520 | 9.710 | 9.170 | 9.260 | 1,740,623 | -0.36(-3.74%) |
Aug 09, 2024 | 10.07 | 10.26 | 9.560 | 9.620 | 1,757,493 | -0.42(-4.18%) |
Aug 08, 2024 | 9.930 | 10.21 | 9.900 | 10.04 | 1,700,497 | +0.11(+1.11%) |
Aug 07, 2024 | 10.54 | 10.77 | 9.900 | 9.930 | 2,158,392 | -0.49(-4.70%) |
Aug 06, 2024 | 10.68 | 10.90 | 10.22 | 10.42 | 2,480,226 | -0.21(-1.98%) |
Aug 05, 2024 | 9.650 | 10.76 | 9.450 | 10.63 | 3,597,279 | +0.25(+2.41%) |
Aug 02, 2024 | 10.66 | 10.70 | 9.910 | 10.38 | 3,108,751 | -0.28(-2.63%) |
Aug 01, 2024 | 11.19 | 11.38 | 10.32 | 10.66 | 4,574,119 | -0.64(-5.66%) |
Jul 31, 2024 | 12.31 | 12.32 | 11.06 | 11.30 | 5,411,871 | -0.96(-7.83%) |
Jul 30, 2024 | 15.26 | 15.44 | 12.21 | 12.26 | 6,265,901 | -1.33(-9.79%) |
Jul 29, 2024 | 14.00 | 14.02 | 13.41 | 13.59 | 2,974,680 | -0.22(-1.59%) |
Jul 26, 2024 | 13.65 | 13.93 | 13.39 | 13.81 | 1,528,079 | +0.43(+3.21%) |
Jul 25, 2024 | 12.62 | 13.69 | 12.60 | 13.38 | 2,153,808 | +0.66(+5.19%) |
Jul 24, 2024 | 13.05 | 13.39 | 12.64 | 12.72 | 1,783,584 | -0.48(-3.64%) |
Jul 23, 2024 | 13.80 | 13.88 | 13.19 | 13.20 | 1,605,383 | -0.48(-3.51%) |
Jul 22, 2024 | 14.04 | 14.16 | 13.46 | 13.68 | 2,430,117 | -0.28(-2.01%) |
Jul 19, 2024 | 14.30 | 14.59 | 13.71 | 13.96 | 2,166,632 | -0.37(-2.58%) |
Jul 18, 2024 | 14.83 | 15.44 | 14.20 | 14.33 | 1,768,498 | -0.36(-2.45%) |
Jul 17, 2024 | 14.57 | 15.25 | 14.31 | 14.69 | 1,917,840 | -0.10(-0.68%) |
Jul 16, 2024 | 13.82 | 14.86 | 13.80 | 14.79 | 2,748,126 | +1.32(+9.80%) |
Jul 15, 2024 | 14.04 | 14.05 | 13.04 | 13.47 | 2,271,146 | -0.49(-3.51%) |
Jul 12, 2024 | 13.60 | 14.59 | 13.27 | 13.96 | 4,354,970 | +0.51(+3.79%) |
Jul 11, 2024 | 12.81 | 13.82 | 12.76 | 13.45 | 3,018,185 | +1.05(+8.47%) |
Jul 10, 2024 | 13.05 | 13.15 | 12.05 | 12.40 | 3,017,589 | -0.48(-3.73%) |
Jul 09, 2024 | 12.69 | 12.96 | 12.51 | 12.88 | 1,676,687 | +0.15(+1.18%) |
Jul 08, 2024 | 12.20 | 12.76 | 11.95 | 12.73 | 2,616,948 | +0.65(+5.38%) |
Jul 05, 2024 | 12.46 | 12.48 | 12.06 | 12.08 | 1,314,746 | -0.41(-3.28%) |
Jul 03, 2024 | 12.88 | 12.97 | 12.41 | 12.49 | 949,799 | -0.38(-2.95%) |
Jul 02, 2024 | 12.93 | 13.17 | 12.75 | 12.87 | 1,721,330 | -0.09(-0.69%) |
Jul 01, 2024 | 13.08 | 13.22 | 12.70 | 12.96 | 1,328,034 | -0.12(-0.92%) |
Jun 28, 2024 | 12.48 | 13.10 | 12.18 | 13.08 | 2,735,996 | +0.66(+5.31%) |
Jun 27, 2024 | 12.49 | 12.56 | 12.22 | 12.42 | 1,302,077 | -0.07(-0.56%) |
Jun 26, 2024 | 12.49 | 13.07 | 12.41 | 12.49 | 1,708,976 | -0.06(-0.48%) |
Jun 25, 2024 | 13.08 | 13.08 | 12.46 | 12.55 | 2,288,934 | -0.62(-4.71%) |
Jun 24, 2024 | 13.35 | 13.82 | 13.12 | 13.17 | 1,523,045 | -0.23(-1.72%) |
Jun 21, 2024 | 13.83 | 14.02 | 13.32 | 13.40 | 1,952,259 | -0.51(-3.67%) |
Jun 20, 2024 | 13.57 | 14.37 | 13.50 | 13.91 | 1,556,758 | +0.14(+1.02%) |
Jun 18, 2024 | 13.40 | 14.07 | 13.24 | 13.77 | 2,047,516 | +0.23(+1.70%) |
Jun 17, 2024 | 13.34 | 13.85 | 13.00 | 13.54 | 2,288,832 | -0.12(-0.88%) |
Jun 14, 2024 | 13.40 | 13.84 | 13.20 | 13.66 | 1,653,660 | -0.02(-0.15%) |
Jun 13, 2024 | 15.24 | 15.27 | 13.68 | 13.68 | 2,519,485 | -1.49(-9.82%) |
Jun 12, 2024 | 15.75 | 16.50 | 15.14 | 15.17 | 1,907,745 | -0.05(-0.33%) |
Jun 11, 2024 | 14.43 | 15.31 | 14.22 | 15.22 | 2,330,493 | +0.88(+6.14%) |
Jun 10, 2024 | 14.19 | 14.85 | 13.95 | 14.34 | 3,510,704 | -0.60(-4.02%) |
Jun 07, 2024 | 15.08 | 15.25 | 14.73 | 14.94 | 1,678,668 | +0.01(+0.07%) |
Jun 06, 2024 | 15.10 | 15.54 | 14.57 | 14.93 | 2,236,362 | -0.27(-1.78%) |
Jun 05, 2024 | 15.36 | 15.40 | 15.04 | 15.20 | 1,726,371 | -0.11(-0.72%) |
Jun 04, 2024 | 15.19 | 15.52 | 15.16 | 15.31 | 1,179,947 | -0.03(-0.20%) |