Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 17.68 | 17.70 | 17.62 | 17.65 | 5,006,777 | -0.03(-0.17%) |
Aug 20, 2024 | 17.70 | 17.75 | 17.65 | 17.68 | 23,648,676 | +1.80(+11.34%) |
Aug 19, 2024 | 16.50 | 16.53 | 15.65 | 15.88 | 2,169,536 | -0.73(-4.39%) |
Aug 16, 2024 | 16.42 | 16.63 | 15.98 | 16.61 | 2,293,499 | +0.15(+0.91%) |
Aug 15, 2024 | 15.72 | 16.46 | 15.50 | 16.46 | 4,493,672 | +1.54(+10.32%) |
Aug 14, 2024 | 14.85 | 15.11 | 14.46 | 14.92 | 3,108,339 | +0.86(+6.12%) |
Aug 13, 2024 | 12.31 | 14.07 | 11.75 | 14.06 | 7,277,291 | +0.01(+0.07%) |
Aug 12, 2024 | 13.65 | 14.62 | 13.65 | 14.05 | 1,998,663 | +0.37(+2.70%) |
Aug 09, 2024 | 12.74 | 13.72 | 12.74 | 13.68 | 845,600 | +0.89(+6.96%) |
Aug 08, 2024 | 12.55 | 12.91 | 12.48 | 12.79 | 371,247 | +0.44(+3.56%) |
Aug 07, 2024 | 12.89 | 12.89 | 12.32 | 12.35 | 670,208 | -0.34(-2.68%) |
Aug 06, 2024 | 12.25 | 12.89 | 12.13 | 12.69 | 992,897 | +0.66(+5.49%) |
Aug 05, 2024 | 11.36 | 12.26 | 11.36 | 12.03 | 940,289 | +0.02(+0.17%) |
Aug 02, 2024 | 11.67 | 12.29 | 11.56 | 12.01 | 1,306,188 | +0.06(+0.50%) |
Aug 01, 2024 | 12.74 | 12.85 | 11.88 | 11.95 | 1,765,826 | -0.84(-6.57%) |
Jul 31, 2024 | 12.70 | 13.72 | 12.51 | 12.79 | 2,519,553 | -0.47(-3.54%) |
Jul 30, 2024 | 12.25 | 13.27 | 12.14 | 13.26 | 3,274,651 | +1.43(+12.09%) |
Jul 29, 2024 | 12.31 | 12.39 | 11.72 | 11.83 | 1,198,172 | -0.61(-4.90%) |
Jul 26, 2024 | 12.09 | 12.45 | 11.81 | 12.44 | 1,175,871 | +0.54(+4.54%) |
Jul 25, 2024 | 11.50 | 12.04 | 11.50 | 11.90 | 1,081,426 | +0.38(+3.30%) |
Jul 24, 2024 | 13.04 | 13.06 | 10.52 | 11.52 | 5,920,349 | -1.51(-11.59%) |
Jul 23, 2024 | 13.95 | 14.01 | 12.36 | 13.03 | 1,972,254 | -0.92(-6.59%) |
Jul 22, 2024 | 13.74 | 14.10 | 13.68 | 13.95 | 625,607 | +0.05(+0.36%) |
Jul 19, 2024 | 13.71 | 13.99 | 13.60 | 13.90 | 541,927 | +0.26(+1.91%) |
Jul 18, 2024 | 14.02 | 14.02 | 13.55 | 13.64 | 803,181 | -0.25(-1.80%) |
Jul 17, 2024 | 13.53 | 14.18 | 13.53 | 13.89 | 1,156,790 | +0.27(+1.98%) |
Jul 16, 2024 | 13.58 | 13.65 | 13.30 | 13.62 | 739,415 | +0.04(+0.29%) |
Jul 15, 2024 | 13.78 | 13.78 | 13.49 | 13.58 | 473,187 | +0.04(+0.30%) |
Jul 12, 2024 | 13.98 | 13.98 | 13.47 | 13.54 | 1,273,616 | -0.38(-2.73%) |
Jul 11, 2024 | 13.99 | 14.26 | 13.69 | 13.92 | 929,916 | -0.15(-1.07%) |
Jul 10, 2024 | 13.80 | 14.13 | 13.62 | 14.07 | 1,008,829 | +0.27(+1.96%) |
Jul 09, 2024 | 13.04 | 13.85 | 13.04 | 13.80 | 1,312,032 | +0.79(+6.07%) |
Jul 08, 2024 | 12.68 | 13.03 | 12.64 | 13.01 | 788,350 | +0.39(+3.09%) |
Jul 05, 2024 | 12.42 | 12.82 | 12.38 | 12.62 | 654,561 | +0.14(+1.12%) |
Jul 03, 2024 | 12.21 | 12.54 | 12.16 | 12.48 | 460,805 | +0.36(+2.97%) |
Jul 02, 2024 | 12.33 | 12.54 | 12.12 | 12.12 | 638,190 | -0.18(-1.46%) |
Jul 01, 2024 | 12.34 | 12.43 | 12.21 | 12.30 | 627,781 | -0.13(-1.05%) |
Jun 28, 2024 | 12.46 | 12.55 | 12.34 | 12.43 | 947,098 | +0.11(+0.89%) |
Jun 27, 2024 | 12.30 | 12.45 | 12.28 | 12.32 | 701,131 | +0.02(+0.16%) |
Jun 26, 2024 | 12.25 | 12.42 | 12.18 | 12.30 | 624,326 | +0.04(+0.33%) |
Jun 25, 2024 | 12.42 | 12.61 | 12.26 | 12.26 | 938,129 | -0.23(-1.84%) |
Jun 24, 2024 | 12.69 | 12.73 | 12.38 | 12.49 | 526,568 | -0.15(-1.19%) |
Jun 21, 2024 | 12.72 | 12.79 | 12.59 | 12.64 | 371,683 | -0.09(-0.71%) |
Jun 20, 2024 | 12.70 | 12.79 | 12.63 | 12.73 | 435,401 | -0.02(-0.16%) |
Jun 18, 2024 | 12.84 | 12.94 | 12.74 | 12.75 | 217,676 | -0.10(-0.78%) |
Jun 17, 2024 | 12.78 | 12.88 | 12.50 | 12.85 | 445,147 | +0.01(+0.08%) |
Jun 14, 2024 | 13.00 | 13.03 | 12.78 | 12.84 | 760,870 | -0.16(-1.23%) |
Jun 13, 2024 | 13.07 | 13.07 | 12.82 | 13.00 | 647,284 | -0.08(-0.61%) |
Jun 12, 2024 | 13.20 | 13.36 | 13.07 | 13.08 | 610,115 | -0.03(-0.23%) |
Jun 11, 2024 | 13.23 | 13.26 | 13.07 | 13.11 | 697,731 | -0.19(-1.43%) |
Jun 10, 2024 | 13.30 | 13.44 | 13.20 | 13.30 | 435,773 | -0.06(-0.45%) |
Jun 07, 2024 | 13.30 | 13.48 | 13.29 | 13.36 | 367,591 | -0.04(-0.30%) |
Jun 06, 2024 | 13.33 | 13.47 | 13.28 | 13.40 | 528,728 | -0.04(-0.30%) |
Jun 05, 2024 | 13.43 | 13.49 | 13.34 | 13.44 | 307,369 | +0.00(+0.00%) |
Jun 04, 2024 | 13.49 | 13.57 | 13.38 | 13.44 | 384,125 | -0.11(-0.81%) |