Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 14.30 | 15.30 | 13.94 | 14.30 | 5,354,718 | +0.20(+1.42%) |
Aug 19, 2024 | 12.86 | 14.11 | 12.80 | 14.10 | 3,391,630 | +1.19(+9.22%) |
Aug 16, 2024 | 12.40 | 13.05 | 12.34 | 12.91 | 1,280,375 | +0.18(+1.41%) |
Aug 15, 2024 | 12.02 | 12.82 | 11.84 | 12.73 | 2,388,238 | +1.09(+9.36%) |
Aug 14, 2024 | 12.05 | 12.05 | 11.14 | 11.64 | 2,071,095 | -0.07(-0.60%) |
Aug 13, 2024 | 11.22 | 11.72 | 11.12 | 11.71 | 2,101,010 | +0.69(+6.26%) |
Aug 12, 2024 | 10.62 | 11.21 | 10.46 | 11.02 | 1,909,723 | +0.40(+3.77%) |
Aug 09, 2024 | 10.65 | 10.82 | 10.32 | 10.62 | 1,419,165 | -0.35(-3.19%) |
Aug 08, 2024 | 10.28 | 10.97 | 9.830 | 10.97 | 1,924,780 | +1.20(+12.28%) |
Aug 07, 2024 | 10.59 | 10.95 | 9.750 | 9.770 | 2,022,226 | -0.24(-2.40%) |
Aug 06, 2024 | 10.87 | 11.01 | 9.852 | 10.01 | 3,170,292 | -0.77(-7.14%) |
Aug 05, 2024 | 8.810 | 11.43 | 8.740 | 10.78 | 4,906,871 | +0.37(+3.55%) |
Aug 02, 2024 | 10.56 | 11.12 | 10.26 | 10.41 | 4,042,897 | -0.02(-0.19%) |
Aug 01, 2024 | 12.58 | 12.99 | 10.02 | 10.43 | 6,333,248 | -2.08(-16.63%) |
Jul 31, 2024 | 13.54 | 14.02 | 12.05 | 12.51 | 9,726,103 | +1.00(+8.69%) |
Jul 30, 2024 | 11.78 | 12.07 | 10.79 | 11.51 | 4,903,393 | -0.23(-1.96%) |
Jul 29, 2024 | 11.97 | 12.54 | 11.58 | 11.74 | 1,970,728 | -0.05(-0.42%) |
Jul 26, 2024 | 11.84 | 11.99 | 11.50 | 11.79 | 1,643,900 | +0.27(+2.34%) |
Jul 25, 2024 | 12.52 | 12.65 | 11.25 | 11.52 | 2,692,091 | -1.11(-8.79%) |
Jul 24, 2024 | 14.17 | 14.33 | 12.61 | 12.63 | 1,760,801 | -1.78(-12.35%) |
Jul 23, 2024 | 14.60 | 14.96 | 14.37 | 14.41 | 1,006,051 | -0.35(-2.37%) |
Jul 22, 2024 | 14.46 | 14.88 | 14.14 | 14.76 | 2,997,337 | +0.78(+5.58%) |
Jul 19, 2024 | 14.57 | 14.75 | 13.79 | 13.98 | 2,052,390 | -0.78(-5.28%) |
Jul 18, 2024 | 16.28 | 16.28 | 14.29 | 14.76 | 3,387,675 | -0.76(-4.90%) |
Jul 17, 2024 | 17.75 | 17.75 | 15.51 | 15.52 | 3,939,695 | -3.91(-20.12%) |
Jul 16, 2024 | 19.88 | 19.94 | 18.79 | 19.43 | 2,206,952 | -0.51(-2.56%) |
Jul 15, 2024 | 20.96 | 21.21 | 19.66 | 19.94 | 2,404,197 | -0.41(-2.01%) |
Jul 12, 2024 | 20.41 | 21.57 | 19.95 | 20.35 | 2,759,961 | -0.12(-0.59%) |
Jul 11, 2024 | 21.00 | 21.62 | 19.39 | 20.47 | 5,150,446 | -0.46(-2.20%) |
Jul 10, 2024 | 20.02 | 21.64 | 19.60 | 20.93 | 5,441,230 | +1.54(+7.94%) |
Jul 09, 2024 | 19.63 | 20.15 | 18.90 | 19.39 | 3,631,094 | -0.41(-2.07%) |
Jul 08, 2024 | 18.98 | 19.84 | 18.62 | 19.80 | 3,949,832 | +1.48(+8.08%) |
Jul 05, 2024 | 17.15 | 18.77 | 17.06 | 18.32 | 2,983,497 | +1.63(+9.77%) |
Jul 03, 2024 | 16.74 | 17.00 | 16.40 | 16.69 | 1,646,969 | -0.11(-0.65%) |
Jul 02, 2024 | 15.39 | 16.86 | 15.36 | 16.80 | 1,999,957 | +1.27(+8.18%) |
Jul 01, 2024 | 16.22 | 16.22 | 14.70 | 15.53 | 2,710,433 | -0.91(-5.54%) |
Jun 28, 2024 | 16.06 | 17.28 | 15.92 | 16.44 | 1,333,861 | +0.52(+3.27%) |
Jun 27, 2024 | 15.38 | 16.13 | 15.38 | 15.92 | 858,465 | +0.40(+2.58%) |
Jun 26, 2024 | 16.16 | 16.16 | 15.23 | 15.52 | 823,424 | -0.55(-3.42%) |
Jun 25, 2024 | 16.16 | 16.21 | 15.31 | 16.07 | 914,963 | -0.02(-0.12%) |
Jun 24, 2024 | 16.00 | 16.70 | 15.67 | 16.09 | 1,209,975 | -0.22(-1.35%) |
Jun 21, 2024 | 16.40 | 16.65 | 15.64 | 16.31 | 1,375,657 | -0.09(-0.55%) |
Jun 20, 2024 | 15.25 | 17.38 | 15.23 | 16.40 | 3,469,923 | +1.38(+9.19%) |
Jun 18, 2024 | 15.51 | 15.55 | 14.80 | 15.02 | 1,132,062 | -0.77(-4.88%) |
Jun 17, 2024 | 15.73 | 15.95 | 14.95 | 15.79 | 1,263,550 | -0.21(-1.31%) |
Jun 14, 2024 | 15.81 | 16.37 | 15.63 | 16.00 | 567,655 | -0.11(-0.68%) |
Jun 13, 2024 | 16.19 | 16.65 | 15.60 | 16.11 | 860,119 | -0.08(-0.49%) |
Jun 12, 2024 | 16.21 | 16.56 | 15.88 | 16.19 | 892,640 | +0.24(+1.50%) |
Jun 11, 2024 | 16.25 | 16.45 | 15.53 | 15.95 | 621,543 | -0.30(-1.85%) |
Jun 10, 2024 | 16.70 | 17.33 | 16.09 | 16.25 | 1,580,817 | -1.55(-8.71%) |
Jun 07, 2024 | 17.51 | 18.14 | 17.45 | 17.80 | 750,485 | +0.18(+1.02%) |
Jun 06, 2024 | 17.34 | 18.18 | 17.02 | 17.62 | 1,065,048 | +0.12(+0.69%) |
Jun 05, 2024 | 16.65 | 17.67 | 16.53 | 17.50 | 1,504,034 | +1.27(+7.83%) |
Jun 04, 2024 | 16.90 | 17.23 | 16.02 | 16.23 | 1,022,140 | -0.74(-4.36%) |