Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.80 | 11.14 | 10.79 | 10.92 | 11,044,177 | +0.10(+0.92%) |
Aug 15, 2024 | 10.61 | 10.85 | 10.60 | 10.82 | 9,061,453 | +0.39(+3.74%) |
Aug 14, 2024 | 10.60 | 10.66 | 10.41 | 10.43 | 8,269,081 | -0.13(-1.23%) |
Aug 13, 2024 | 10.23 | 10.58 | 10.20 | 10.56 | 10,209,644 | +0.36(+3.53%) |
Aug 12, 2024 | 10.71 | 10.73 | 10.19 | 10.20 | 14,084,212 | -0.48(-4.49%) |
Aug 09, 2024 | 10.83 | 10.86 | 10.63 | 10.68 | 9,668,390 | -0.18(-1.66%) |
Aug 08, 2024 | 10.84 | 11.05 | 10.68 | 10.86 | 10,185,328 | +0.08(+0.74%) |
Aug 07, 2024 | 11.00 | 11.09 | 10.71 | 10.78 | 14,125,294 | -0.13(-1.19%) |
Aug 06, 2024 | 10.72 | 11.23 | 10.65 | 10.91 | 13,148,990 | +0.19(+1.77%) |
Aug 05, 2024 | 11.00 | 11.10 | 10.62 | 10.72 | 22,598,804 | -0.76(-6.62%) |
Aug 02, 2024 | 11.82 | 11.88 | 11.29 | 11.48 | 14,744,861 | -0.33(-2.79%) |
Aug 01, 2024 | 11.86 | 11.91 | 11.56 | 11.81 | 12,864,567 | -0.06(-0.51%) |
Jul 31, 2024 | 12.14 | 12.24 | 11.85 | 11.87 | 21,006,452 | -0.29(-2.38%) |
Jul 30, 2024 | 11.94 | 12.29 | 11.80 | 12.16 | 13,180,813 | +0.22(+1.84%) |
Jul 29, 2024 | 11.85 | 12.06 | 11.69 | 11.94 | 15,447,227 | +0.12(+1.02%) |
Jul 26, 2024 | 11.62 | 11.83 | 11.37 | 11.82 | 14,503,123 | +0.31(+2.69%) |
Jul 25, 2024 | 11.11 | 11.69 | 11.04 | 11.51 | 16,926,464 | +0.35(+3.14%) |
Jul 24, 2024 | 11.24 | 11.38 | 11.12 | 11.16 | 11,262,864 | -0.07(-0.62%) |
Jul 23, 2024 | 11.13 | 11.34 | 10.98 | 11.23 | 14,311,865 | -0.07(-0.62%) |
Jul 22, 2024 | 10.89 | 11.32 | 10.80 | 11.30 | 22,279,540 | +0.29(+2.63%) |
Jul 19, 2024 | 11.31 | 11.32 | 10.98 | 11.01 | 80,864,528 | -0.35(-3.08%) |
Jul 18, 2024 | 11.78 | 12.02 | 11.34 | 11.36 | 19,811,780 | -0.49(-4.14%) |
Jul 17, 2024 | 11.71 | 11.99 | 11.67 | 11.85 | 17,908,514 | +0.12(+1.02%) |
Jul 16, 2024 | 11.72 | 11.98 | 11.56 | 11.73 | 23,521,948 | +0.03(+0.26%) |
Jul 15, 2024 | 11.48 | 11.76 | 11.32 | 11.70 | 20,640,782 | +0.20(+1.74%) |
Jul 12, 2024 | 11.52 | 11.62 | 11.29 | 11.50 | 17,210,256 | +0.07(+0.61%) |
Jul 11, 2024 | 11.40 | 11.67 | 11.34 | 11.43 | 21,359,294 | +0.17(+1.51%) |
Jul 10, 2024 | 10.84 | 11.31 | 10.76 | 11.26 | 20,198,912 | +0.47(+4.36%) |
Jul 09, 2024 | 10.82 | 10.97 | 10.69 | 10.79 | 19,193,136 | -0.03(-0.28%) |
Jul 08, 2024 | 11.28 | 11.28 | 10.77 | 10.82 | 26,979,484 | -0.44(-3.91%) |
Jul 05, 2024 | 11.12 | 11.29 | 10.85 | 11.26 | 29,753,580 | +0.16(+1.44%) |
Jul 03, 2024 | 11.55 | 11.57 | 11.10 | 11.10 | 26,845,546 | -0.47(-4.06%) |
Jul 02, 2024 | 11.53 | 11.70 | 11.40 | 11.57 | 25,938,390 | -0.01(-0.09%) |
Jul 01, 2024 | 12.09 | 12.21 | 11.48 | 11.58 | 35,344,188 | -0.52(-4.26%) |
Jun 28, 2024 | 12.02 | 12.69 | 11.96 | 12.10 | 54,346,520 | -0.09(-0.78%) |
Jun 27, 2024 | 12.56 | 12.79 | 11.68 | 12.19 | 132,750,872 | -3.47(-22.16%) |
Jun 26, 2024 | 15.64 | 15.83 | 15.47 | 15.66 | 12,889,501 | -0.04(-0.25%) |
Jun 25, 2024 | 15.80 | 16.00 | 15.54 | 15.70 | 10,334,755 | -0.21(-1.32%) |
Jun 24, 2024 | 15.89 | 16.25 | 15.89 | 15.91 | 13,631,320 | -0.06(-0.38%) |
Jun 21, 2024 | 15.90 | 16.04 | 15.75 | 15.97 | 18,529,392 | +0.10(+0.63%) |
Jun 20, 2024 | 16.09 | 16.18 | 15.74 | 15.87 | 13,146,101 | -0.24(-1.49%) |
Jun 18, 2024 | 15.14 | 16.17 | 15.14 | 16.11 | 19,149,812 | +0.96(+6.34%) |
Jun 17, 2024 | 15.50 | 15.55 | 15.01 | 15.15 | 12,648,586 | -0.40(-2.57%) |
Jun 14, 2024 | 15.37 | 15.56 | 15.15 | 15.55 | 9,046,111 | +0.10(+0.65%) |
Jun 13, 2024 | 15.50 | 15.55 | 15.21 | 15.45 | 7,905,356 | -0.09(-0.58%) |
Jun 12, 2024 | 16.19 | 16.24 | 15.49 | 15.54 | 9,292,785 | -0.39(-2.45%) |
Jun 11, 2024 | 15.88 | 16.01 | 15.78 | 15.93 | 7,047,747 | -0.01(-0.06%) |
Jun 10, 2024 | 15.76 | 15.99 | 15.61 | 15.94 | 9,602,527 | +0.10(+0.63%) |
Jun 07, 2024 | 15.74 | 15.98 | 15.69 | 15.84 | 8,431,790 | -0.02(-0.13%) |
Jun 06, 2024 | 15.79 | 15.98 | 15.68 | 15.86 | 7,158,516 | -0.08(-0.50%) |
Jun 05, 2024 | 16.10 | 16.10 | 15.79 | 15.94 | 8,948,279 | -0.17(-1.06%) |
Jun 04, 2024 | 15.88 | 16.16 | 15.70 | 16.11 | 8,053,770 | +0.19(+1.19%) |