Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 11.12 | 11.22 | 10.99 | 11.14 | 44,820,676 | +0.03(+0.27%) |
Aug 26, 2024 | 11.32 | 11.37 | 11.07 | 11.11 | 53,190,356 | -0.16(-1.42%) |
Aug 23, 2024 | 10.98 | 11.28 | 10.94 | 11.27 | 64,616,764 | +0.35(+3.21%) |
Aug 22, 2024 | 10.85 | 11.01 | 10.84 | 10.92 | 50,858,840 | +0.07(+0.65%) |
Aug 21, 2024 | 10.84 | 10.97 | 10.75 | 10.85 | 48,912,120 | +0.17(+1.59%) |
Aug 20, 2024 | 10.70 | 10.79 | 10.61 | 10.68 | 32,552,252 | -0.04(-0.37%) |
Aug 19, 2024 | 10.56 | 10.75 | 10.54 | 10.72 | 41,045,276 | +0.21(+2.00%) |
Aug 16, 2024 | 10.40 | 10.52 | 10.37 | 10.51 | 34,340,936 | +0.05(+0.48%) |
Aug 15, 2024 | 10.37 | 10.50 | 10.37 | 10.46 | 41,555,720 | +0.28(+2.75%) |
Aug 14, 2024 | 10.16 | 10.24 | 10.05 | 10.18 | 36,991,912 | +0.04(+0.39%) |
Aug 13, 2024 | 9.920 | 10.15 | 9.770 | 10.14 | 44,659,024 | +0.28(+2.84%) |
Aug 12, 2024 | 10.10 | 10.10 | 9.750 | 9.860 | 56,089,424 | -0.24(-2.38%) |
Aug 09, 2024 | 10.08 | 10.17 | 9.970 | 10.10 | 48,860,948 | -0.03(-0.30%) |
Aug 08, 2024 | 9.800 | 10.25 | 9.800 | 10.13 | 72,909,432 | +0.36(+3.68%) |
Aug 07, 2024 | 9.850 | 9.980 | 9.750 | 9.770 | 69,415,120 | -0.01(-0.10%) |
Aug 06, 2024 | 9.790 | 9.860 | 9.675 | 9.780 | 113,576,480 | +0.07(+0.72%) |
Aug 05, 2024 | 9.560 | 9.900 | 9.490 | 9.710 | 115,395,520 | -0.32(-3.19%) |
Aug 02, 2024 | 10.55 | 10.55 | 10.00 | 10.03 | 110,795,456 | -0.66(-6.17%) |
Aug 01, 2024 | 10.86 | 10.92 | 10.61 | 10.69 | 60,465,064 | -0.13(-1.20%) |
Jul 31, 2024 | 10.86 | 11.01 | 10.72 | 10.82 | 75,406,176 | -0.02(-0.18%) |
Jul 30, 2024 | 11.03 | 11.11 | 10.78 | 10.84 | 69,249,656 | -0.17(-1.54%) |
Jul 29, 2024 | 11.18 | 11.18 | 10.80 | 11.01 | 91,756,744 | -0.18(-1.61%) |
Jul 26, 2024 | 11.20 | 11.36 | 11.05 | 11.19 | 79,599,936 | +0.03(+0.27%) |
Jul 25, 2024 | 11.80 | 11.98 | 11.15 | 11.16 | 259,381,184 | -2.51(-18.36%) |
Jul 24, 2024 | 13.73 | 13.88 | 13.59 | 13.67 | 81,512,184 | -0.16(-1.16%) |
Jul 23, 2024 | 14.06 | 14.07 | 13.57 | 13.83 | 85,803,808 | -0.29(-2.05%) |
Jul 22, 2024 | 14.02 | 14.18 | 13.79 | 14.12 | 59,099,932 | +0.14(+1.00%) |
Jul 19, 2024 | 14.49 | 14.50 | 13.96 | 13.98 | 76,019,360 | -0.57(-3.92%) |
Jul 18, 2024 | 14.51 | 14.85 | 14.45 | 14.55 | 58,062,800 | +0.07(+0.48%) |
Jul 17, 2024 | 14.29 | 14.63 | 14.28 | 14.48 | 58,070,668 | +0.09(+0.63%) |
Jul 16, 2024 | 14.27 | 14.47 | 14.19 | 14.39 | 52,443,832 | +0.16(+1.12%) |
Jul 15, 2024 | 14.21 | 14.43 | 14.12 | 14.23 | 65,632,400 | +0.20(+1.43%) |
Jul 12, 2024 | 13.53 | 14.21 | 13.53 | 14.03 | 85,705,096 | +0.56(+4.16%) |
Jul 11, 2024 | 13.25 | 13.54 | 13.25 | 13.47 | 51,416,896 | +0.30(+2.28%) |
Jul 10, 2024 | 12.95 | 13.21 | 12.91 | 13.17 | 36,289,468 | +0.27(+2.09%) |
Jul 09, 2024 | 12.96 | 13.07 | 12.88 | 12.90 | 41,230,376 | -0.08(-0.62%) |
Jul 08, 2024 | 12.97 | 13.20 | 12.91 | 12.98 | 44,324,612 | +0.14(+1.09%) |
Jul 05, 2024 | 12.87 | 12.96 | 12.75 | 12.84 | 31,589,368 | -0.03(-0.23%) |
Jul 03, 2024 | 12.89 | 12.96 | 12.80 | 12.87 | 26,894,420 | +0.00(+0.00%) |
Jul 02, 2024 | 12.83 | 12.95 | 12.72 | 12.87 | 47,083,184 | +0.11(+0.86%) |
Jul 01, 2024 | 12.56 | 12.87 | 12.53 | 12.76 | 56,137,912 | +0.22(+1.75%) |
Jun 28, 2024 | 12.26 | 12.62 | 12.26 | 12.54 | 65,914,756 | +0.31(+2.53%) |
Jun 27, 2024 | 12.08 | 12.38 | 12.04 | 12.23 | 48,065,796 | +0.12(+0.99%) |
Jun 26, 2024 | 12.01 | 12.13 | 11.95 | 12.11 | 41,406,980 | +0.02(+0.17%) |
Jun 25, 2024 | 12.17 | 12.21 | 12.03 | 12.09 | 39,318,072 | -0.14(-1.14%) |
Jun 24, 2024 | 11.93 | 12.25 | 11.92 | 12.23 | 58,420,316 | +0.39(+3.29%) |
Jun 21, 2024 | 11.90 | 11.91 | 11.76 | 11.84 | 50,420,332 | -0.10(-0.84%) |
Jun 20, 2024 | 11.71 | 11.97 | 11.65 | 11.94 | 53,436,464 | +0.16(+1.36%) |
Jun 18, 2024 | 11.81 | 11.94 | 11.77 | 11.78 | 29,023,456 | -0.07(-0.59%) |
Jun 17, 2024 | 11.66 | 11.89 | 11.66 | 11.85 | 31,960,468 | +0.14(+1.20%) |
Jun 14, 2024 | 11.80 | 11.83 | 11.55 | 11.71 | 49,382,152 | -0.23(-1.93%) |
Jun 13, 2024 | 12.08 | 12.09 | 11.85 | 11.94 | 41,410,128 | -0.14(-1.16%) |
Jun 12, 2024 | 12.28 | 12.37 | 12.03 | 12.08 | 57,100,704 | -0.03(-0.25%) |
Jun 11, 2024 | 12.32 | 12.36 | 12.05 | 12.11 | 48,168,176 | -0.27(-2.18%) |
Jun 10, 2024 | 12.13 | 12.52 | 12.10 | 12.38 | 68,331,904 | +0.23(+1.89%) |
Jun 07, 2024 | 12.00 | 12.16 | 11.95 | 12.15 | 31,934,340 | +0.08(+0.66%) |
Jun 06, 2024 | 11.98 | 12.10 | 11.96 | 12.07 | 28,260,048 | +0.00(+0.00%) |
Jun 05, 2024 | 12.05 | 12.12 | 11.82 | 12.07 | 45,478,596 | +0.04(+0.33%) |
Jun 04, 2024 | 12.08 | 12.13 | 11.96 | 12.03 | 41,510,188 | -0.16(-1.31%) |