Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 14.78 | 14.82 | 14.15 | 14.23 | 7,971,995 | -0.59(-3.98%) |
Aug 20, 2024 | 14.85 | 15.08 | 14.73 | 14.82 | 4,161,922 | -0.05(-0.34%) |
Aug 19, 2024 | 14.60 | 14.89 | 14.45 | 14.87 | 6,168,452 | +0.43(+2.98%) |
Aug 16, 2024 | 14.02 | 14.69 | 13.94 | 14.44 | 8,106,139 | +0.38(+2.70%) |
Aug 15, 2024 | 13.79 | 14.72 | 13.75 | 14.06 | 13,208,378 | +0.71(+5.32%) |
Aug 14, 2024 | 13.40 | 13.54 | 13.21 | 13.35 | 7,037,456 | +0.15(+1.14%) |
Aug 13, 2024 | 13.09 | 13.32 | 12.95 | 13.20 | 4,959,601 | +0.34(+2.64%) |
Aug 12, 2024 | 13.27 | 13.31 | 12.77 | 12.86 | 3,766,761 | -0.33(-2.50%) |
Aug 09, 2024 | 12.69 | 13.22 | 12.63 | 13.19 | 6,384,918 | +0.48(+3.78%) |
Aug 08, 2024 | 12.28 | 12.72 | 12.24 | 12.71 | 3,718,014 | +0.53(+4.35%) |
Aug 07, 2024 | 12.35 | 12.40 | 12.12 | 12.18 | 3,589,206 | +0.07(+0.58%) |
Aug 06, 2024 | 12.31 | 12.44 | 11.99 | 12.11 | 5,292,962 | -0.11(-0.90%) |
Aug 05, 2024 | 11.47 | 12.26 | 11.41 | 12.22 | 6,695,916 | -0.26(-2.08%) |
Aug 02, 2024 | 12.35 | 12.63 | 12.24 | 12.48 | 6,319,677 | -0.27(-2.12%) |
Aug 01, 2024 | 13.08 | 13.30 | 12.67 | 12.75 | 5,258,496 | -0.37(-2.82%) |
Jul 31, 2024 | 13.19 | 13.41 | 13.04 | 13.12 | 3,924,683 | +0.09(+0.69%) |
Jul 30, 2024 | 13.49 | 13.54 | 12.74 | 13.03 | 5,055,548 | -0.38(-2.83%) |
Jul 29, 2024 | 13.57 | 13.79 | 13.32 | 13.41 | 3,963,150 | -0.09(-0.67%) |
Jul 26, 2024 | 13.52 | 13.78 | 13.46 | 13.50 | 4,746,073 | +0.16(+1.20%) |
Jul 25, 2024 | 13.17 | 13.66 | 13.14 | 13.34 | 5,319,459 | +0.17(+1.29%) |
Jul 24, 2024 | 13.44 | 13.51 | 13.15 | 13.17 | 4,865,710 | -0.41(-3.02%) |
Jul 23, 2024 | 13.29 | 13.77 | 13.28 | 13.58 | 4,922,191 | +0.15(+1.12%) |
Jul 22, 2024 | 13.07 | 13.49 | 12.96 | 13.43 | 5,518,065 | +0.48(+3.71%) |
Jul 19, 2024 | 12.91 | 13.27 | 12.82 | 12.95 | 5,883,976 | +0.04(+0.31%) |
Jul 18, 2024 | 13.54 | 13.55 | 12.88 | 12.91 | 5,400,410 | -0.71(-5.21%) |
Jul 17, 2024 | 13.56 | 13.74 | 13.42 | 13.62 | 4,402,646 | -0.04(-0.29%) |
Jul 16, 2024 | 13.48 | 13.69 | 13.43 | 13.66 | 3,292,078 | +0.25(+1.86%) |
Jul 15, 2024 | 13.52 | 13.61 | 13.22 | 13.41 | 4,096,204 | -0.06(-0.45%) |
Jul 12, 2024 | 13.54 | 13.70 | 13.42 | 13.47 | 5,028,909 | +0.05(+0.37%) |
Jul 11, 2024 | 13.44 | 13.54 | 13.19 | 13.42 | 4,871,894 | +0.21(+1.59%) |
Jul 10, 2024 | 13.34 | 13.41 | 13.09 | 13.21 | 4,022,665 | +0.00(+0.00%) |
Jul 09, 2024 | 13.03 | 13.36 | 12.98 | 13.21 | 4,782,468 | +0.18(+1.38%) |
Jul 08, 2024 | 12.72 | 13.12 | 12.63 | 13.03 | 5,513,787 | +0.69(+5.59%) |
Jul 05, 2024 | 12.09 | 12.45 | 12.03 | 12.34 | 4,206,197 | +0.23(+1.90%) |
Jul 03, 2024 | 11.84 | 12.24 | 11.83 | 12.11 | 2,271,520 | +0.32(+2.71%) |
Jul 02, 2024 | 11.74 | 11.82 | 11.63 | 11.79 | 2,343,064 | +0.06(+0.51%) |
Jul 01, 2024 | 12.02 | 12.05 | 11.62 | 11.73 | 4,513,455 | -0.26(-2.17%) |
Jun 28, 2024 | 12.06 | 12.09 | 11.80 | 11.99 | 6,765,391 | -0.08(-0.66%) |
Jun 27, 2024 | 11.85 | 12.09 | 11.75 | 12.07 | 4,390,665 | +0.27(+2.29%) |
Jun 26, 2024 | 11.79 | 11.86 | 11.64 | 11.80 | 5,117,897 | -0.14(-1.17%) |
Jun 25, 2024 | 11.75 | 12.07 | 11.70 | 11.94 | 6,161,154 | +0.13(+1.10%) |
Jun 24, 2024 | 11.82 | 12.02 | 11.66 | 11.81 | 5,851,974 | +0.09(+0.77%) |
Jun 21, 2024 | 11.93 | 11.94 | 11.62 | 11.72 | 6,764,548 | -0.23(-1.92%) |
Jun 20, 2024 | 11.70 | 12.01 | 11.51 | 11.95 | 9,308,558 | +0.23(+1.96%) |
Jun 18, 2024 | 11.91 | 11.91 | 11.57 | 11.72 | 6,267,608 | -0.22(-1.84%) |
Jun 17, 2024 | 12.03 | 12.14 | 11.87 | 11.94 | 4,453,278 | -0.20(-1.65%) |
Jun 14, 2024 | 12.28 | 12.32 | 12.00 | 12.14 | 4,991,840 | -0.25(-2.02%) |
Jun 13, 2024 | 12.75 | 12.86 | 12.36 | 12.39 | 5,820,703 | -0.33(-2.59%) |
Jun 12, 2024 | 13.11 | 13.21 | 12.65 | 12.72 | 9,113,460 | -0.03(-0.24%) |
Jun 11, 2024 | 13.04 | 13.11 | 12.64 | 12.75 | 7,947,730 | -0.38(-2.89%) |
Jun 10, 2024 | 13.05 | 13.17 | 13.01 | 13.13 | 3,375,662 | -0.11(-0.83%) |
Jun 07, 2024 | 13.31 | 13.45 | 13.22 | 13.24 | 4,258,331 | -0.29(-2.14%) |
Jun 06, 2024 | 13.57 | 13.77 | 13.51 | 13.53 | 5,971,158 | +0.31(+2.34%) |
Jun 05, 2024 | 13.49 | 13.59 | 13.04 | 13.22 | 4,465,294 | -0.14(-1.05%) |
Jun 04, 2024 | 13.40 | 13.49 | 13.10 | 13.36 | 7,735,928 | -0.22(-1.62%) |