Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 13.75 | 13.94 | 13.73 | 13.90 | 10,559,560 | +0.13(+0.94%) |
Aug 15, 2024 | 13.72 | 13.93 | 13.69 | 13.77 | 9,898,552 | +0.29(+2.15%) |
Aug 14, 2024 | 13.50 | 13.55 | 13.41 | 13.48 | 11,700,060 | +0.00(+0.00%) |
Aug 13, 2024 | 13.44 | 13.50 | 13.29 | 13.48 | 9,301,250 | +0.10(+0.75%) |
Aug 12, 2024 | 13.72 | 13.89 | 13.34 | 13.38 | 12,158,664 | -0.23(-1.69%) |
Aug 09, 2024 | 13.47 | 13.70 | 13.42 | 13.61 | 11,691,018 | +0.12(+0.89%) |
Aug 08, 2024 | 13.40 | 13.54 | 13.37 | 13.49 | 10,704,025 | +0.24(+1.81%) |
Aug 07, 2024 | 13.54 | 13.77 | 13.24 | 13.25 | 13,324,669 | -0.16(-1.19%) |
Aug 06, 2024 | 13.29 | 13.58 | 13.18 | 13.41 | 15,352,697 | +0.13(+0.98%) |
Aug 05, 2024 | 13.43 | 13.43 | 12.98 | 13.28 | 24,214,524 | -0.47(-3.42%) |
Aug 02, 2024 | 14.12 | 14.13 | 13.54 | 13.75 | 19,156,172 | -0.62(-4.31%) |
Aug 01, 2024 | 14.94 | 14.98 | 14.32 | 14.37 | 14,078,452 | -0.58(-3.88%) |
Jul 31, 2024 | 15.17 | 15.21 | 14.94 | 14.95 | 17,677,706 | -0.20(-1.32%) |
Jul 30, 2024 | 15.05 | 15.21 | 15.04 | 15.15 | 14,488,712 | +0.13(+0.87%) |
Jul 29, 2024 | 15.17 | 15.19 | 14.97 | 15.02 | 14,338,764 | -0.11(-0.73%) |
Jul 26, 2024 | 14.96 | 15.18 | 14.96 | 15.13 | 17,412,352 | +0.07(+0.46%) |
Jul 25, 2024 | 14.98 | 15.24 | 14.87 | 15.06 | 17,741,434 | +0.14(+0.94%) |
Jul 24, 2024 | 15.07 | 15.18 | 14.89 | 14.92 | 22,375,184 | -0.15(-1.00%) |
Jul 23, 2024 | 15.00 | 15.21 | 14.96 | 15.07 | 14,439,017 | +0.06(+0.40%) |
Jul 22, 2024 | 14.87 | 15.08 | 14.73 | 15.01 | 23,467,320 | +0.15(+1.01%) |
Jul 19, 2024 | 14.79 | 14.98 | 14.49 | 14.86 | 29,332,508 | +0.56(+3.92%) |
Jul 18, 2024 | 14.26 | 14.65 | 14.25 | 14.30 | 21,235,872 | -0.14(-0.97%) |
Jul 17, 2024 | 14.10 | 14.50 | 14.10 | 14.44 | 19,482,630 | +0.17(+1.19%) |
Jul 16, 2024 | 13.74 | 14.30 | 13.69 | 14.27 | 22,748,760 | +0.54(+3.93%) |
Jul 15, 2024 | 13.76 | 13.84 | 13.62 | 13.73 | 15,561,062 | +0.19(+1.40%) |
Jul 12, 2024 | 13.45 | 13.64 | 13.35 | 13.54 | 15,681,991 | +0.08(+0.59%) |
Jul 11, 2024 | 13.14 | 13.56 | 13.06 | 13.46 | 28,660,388 | +0.39(+2.98%) |
Jul 10, 2024 | 12.93 | 13.09 | 12.89 | 13.07 | 26,483,882 | +0.10(+0.77%) |
Jul 09, 2024 | 12.87 | 13.13 | 12.84 | 12.97 | 39,860,500 | -0.02(-0.15%) |
Jul 08, 2024 | 12.95 | 13.06 | 12.81 | 12.99 | 20,457,704 | +0.15(+1.17%) |
Jul 05, 2024 | 13.06 | 13.06 | 12.79 | 12.84 | 14,547,712 | -0.20(-1.53%) |
Jul 03, 2024 | 13.24 | 13.27 | 13.04 | 13.04 | 8,233,093 | -0.17(-1.29%) |
Jul 02, 2024 | 13.06 | 13.22 | 13.02 | 13.21 | 14,769,512 | +0.05(+0.38%) |
Jul 01, 2024 | 13.15 | 13.37 | 13.12 | 13.16 | 23,794,980 | -0.02(-0.15%) |
Jun 28, 2024 | 12.90 | 13.26 | 12.88 | 13.18 | 30,708,864 | +0.40(+3.13%) |
Jun 27, 2024 | 12.65 | 12.83 | 12.61 | 12.78 | 15,930,899 | +0.07(+0.55%) |
Jun 26, 2024 | 12.67 | 12.74 | 12.57 | 12.71 | 15,370,039 | -0.04(-0.31%) |
Jun 25, 2024 | 12.95 | 13.03 | 12.73 | 12.75 | 20,258,676 | -0.23(-1.77%) |
Jun 24, 2024 | 12.67 | 13.07 | 12.58 | 12.98 | 23,586,846 | +0.35(+2.77%) |
Jun 21, 2024 | 12.56 | 12.65 | 12.41 | 12.63 | 27,321,702 | +0.11(+0.88%) |
Jun 20, 2024 | 12.43 | 12.55 | 12.37 | 12.52 | 19,254,760 | +0.06(+0.48%) |
Jun 18, 2024 | 12.39 | 12.56 | 12.34 | 12.46 | 20,529,824 | +0.07(+0.56%) |
Jun 17, 2024 | 12.21 | 12.41 | 12.13 | 12.39 | 20,061,396 | +0.18(+1.43%) |
Jun 14, 2024 | 11.90 | 12.24 | 11.90 | 12.21 | 28,401,420 | +0.03(+0.24%) |
Jun 13, 2024 | 12.16 | 12.22 | 12.04 | 12.19 | 17,386,462 | -0.10(-0.80%) |
Jun 12, 2024 | 12.47 | 12.60 | 12.21 | 12.28 | 30,905,884 | +0.09(+0.73%) |
Jun 11, 2024 | 12.33 | 12.37 | 12.14 | 12.20 | 24,680,880 | -0.23(-1.83%) |
Jun 10, 2024 | 12.90 | 12.92 | 12.32 | 12.42 | 52,618,124 | -0.81(-6.12%) |
Jun 07, 2024 | 13.08 | 13.33 | 13.08 | 13.23 | 10,432,633 | +0.02(+0.15%) |
Jun 06, 2024 | 13.24 | 13.37 | 13.18 | 13.21 | 9,590,992 | -0.05(-0.37%) |
Jun 05, 2024 | 13.40 | 13.40 | 13.21 | 13.26 | 8,841,522 | -0.05(-0.37%) |
Jun 04, 2024 | 13.30 | 13.54 | 13.26 | 13.31 | 12,636,261 | -0.19(-1.39%) |
|