Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 16.63 | 16.74 | 16.47 | 16.66 | 13,982,201 | -0.04(-0.24%) |
Aug 19, 2024 | 16.39 | 16.72 | 16.39 | 16.70 | 13,903,329 | +0.31(+1.89%) |
Aug 16, 2024 | 16.19 | 16.51 | 16.16 | 16.39 | 12,611,084 | +0.19(+1.17%) |
Aug 15, 2024 | 15.90 | 16.44 | 15.90 | 16.20 | 16,595,014 | +0.56(+3.58%) |
Aug 14, 2024 | 15.78 | 15.86 | 15.60 | 15.64 | 14,830,907 | -0.05(-0.32%) |
Aug 13, 2024 | 16.09 | 16.09 | 15.53 | 15.69 | 25,941,082 | -0.25(-1.57%) |
Aug 12, 2024 | 17.04 | 17.09 | 15.74 | 15.94 | 45,931,732 | +1.33(+9.10%) |
Aug 09, 2024 | 14.54 | 14.63 | 14.43 | 14.61 | 15,510,979 | +0.07(+0.48%) |
Aug 08, 2024 | 14.43 | 14.58 | 14.35 | 14.54 | 12,561,745 | +0.36(+2.54%) |
Aug 07, 2024 | 14.53 | 14.73 | 14.16 | 14.18 | 13,257,257 | -0.08(-0.56%) |
Aug 06, 2024 | 14.14 | 14.54 | 14.04 | 14.26 | 13,158,213 | +0.14(+0.99%) |
Aug 05, 2024 | 13.87 | 14.24 | 13.63 | 14.12 | 19,476,930 | -0.33(-2.28%) |
Aug 02, 2024 | 14.79 | 14.83 | 14.27 | 14.45 | 19,979,776 | -0.77(-5.06%) |
Aug 01, 2024 | 16.09 | 16.14 | 15.14 | 15.22 | 15,200,349 | -0.91(-5.64%) |
Jul 31, 2024 | 16.25 | 16.48 | 16.07 | 16.13 | 13,059,080 | -0.12(-0.74%) |
Jul 30, 2024 | 16.29 | 16.49 | 16.16 | 16.25 | 12,466,798 | +0.04(+0.25%) |
Jul 29, 2024 | 16.48 | 16.50 | 16.14 | 16.21 | 16,565,324 | -0.25(-1.52%) |
Jul 26, 2024 | 16.25 | 16.47 | 16.13 | 16.46 | 14,594,341 | +0.33(+2.05%) |
Jul 25, 2024 | 15.83 | 16.28 | 15.74 | 16.13 | 11,789,452 | +0.34(+2.15%) |
Jul 24, 2024 | 15.93 | 16.13 | 15.75 | 15.79 | 13,946,226 | -0.07(-0.44%) |
Jul 23, 2024 | 15.74 | 16.02 | 15.70 | 15.86 | 16,691,979 | +0.09(+0.57%) |
Jul 22, 2024 | 15.50 | 15.78 | 15.23 | 15.77 | 18,715,712 | +0.18(+1.15%) |
Jul 19, 2024 | 15.55 | 15.79 | 15.38 | 15.59 | 20,292,876 | +0.03(+0.19%) |
Jul 18, 2024 | 15.85 | 16.13 | 15.50 | 15.56 | 30,745,922 | -0.65(-4.01%) |
Jul 17, 2024 | 15.90 | 16.47 | 15.86 | 16.21 | 24,452,436 | +0.22(+1.38%) |
Jul 16, 2024 | 15.54 | 16.01 | 15.45 | 15.99 | 16,979,426 | +0.49(+3.16%) |
Jul 15, 2024 | 15.49 | 15.63 | 15.36 | 15.50 | 15,322,682 | +0.29(+1.91%) |
Jul 12, 2024 | 15.12 | 15.35 | 14.98 | 15.21 | 14,484,844 | +0.08(+0.53%) |
Jul 11, 2024 | 14.94 | 15.21 | 14.86 | 15.13 | 14,400,312 | +0.46(+3.14%) |
Jul 10, 2024 | 14.37 | 14.71 | 14.27 | 14.67 | 10,273,624 | +0.38(+2.66%) |
Jul 09, 2024 | 13.98 | 14.38 | 13.93 | 14.29 | 8,560,085 | +0.26(+1.85%) |
Jul 08, 2024 | 13.82 | 14.13 | 13.82 | 14.03 | 12,118,473 | +0.08(+0.57%) |
Jul 05, 2024 | 14.25 | 14.31 | 13.93 | 13.95 | 17,588,290 | -0.32(-2.24%) |
Jul 03, 2024 | 14.43 | 14.47 | 14.26 | 14.27 | 5,940,001 | -0.16(-1.11%) |
Jul 02, 2024 | 14.19 | 14.45 | 14.15 | 14.43 | 10,372,254 | +0.21(+1.48%) |
Jul 01, 2024 | 14.20 | 14.49 | 14.18 | 14.22 | 12,091,073 | +0.01(+0.07%) |
Jun 28, 2024 | 13.77 | 14.24 | 13.70 | 14.21 | 21,144,172 | +0.59(+4.33%) |
Jun 27, 2024 | 13.50 | 13.67 | 13.40 | 13.62 | 8,645,648 | +0.09(+0.67%) |
Jun 26, 2024 | 13.43 | 13.56 | 13.41 | 13.53 | 14,474,778 | -0.12(-0.88%) |
Jun 25, 2024 | 13.85 | 13.96 | 13.62 | 13.65 | 14,661,533 | -0.27(-1.94%) |
Jun 24, 2024 | 13.64 | 14.02 | 13.52 | 13.92 | 14,916,896 | +0.32(+2.35%) |
Jun 21, 2024 | 13.63 | 13.64 | 13.44 | 13.60 | 18,675,288 | -0.04(-0.29%) |
Jun 20, 2024 | 13.53 | 13.70 | 13.40 | 13.64 | 10,498,573 | +0.06(+0.44%) |
Jun 18, 2024 | 13.54 | 13.71 | 13.46 | 13.58 | 13,803,937 | +0.02(+0.15%) |
Jun 17, 2024 | 13.35 | 13.58 | 13.14 | 13.56 | 14,811,190 | +0.20(+1.50%) |
Jun 14, 2024 | 13.37 | 13.51 | 13.11 | 13.36 | 14,013,228 | -0.28(-2.05%) |
Jun 13, 2024 | 13.66 | 13.72 | 13.48 | 13.64 | 12,394,039 | -0.09(-0.66%) |
Jun 12, 2024 | 13.83 | 14.12 | 13.62 | 13.73 | 16,430,227 | +0.31(+2.31%) |
Jun 11, 2024 | 13.52 | 13.55 | 13.28 | 13.42 | 16,127,578 | -0.25(-1.83%) |
Jun 10, 2024 | 13.75 | 13.79 | 13.51 | 13.67 | 13,356,562 | -0.26(-1.87%) |
Jun 07, 2024 | 13.79 | 14.03 | 13.79 | 13.93 | 11,586,384 | +0.00(+0.00%) |
Jun 06, 2024 | 13.89 | 13.99 | 13.81 | 13.93 | 8,018,326 | +0.07(+0.51%) |
Jun 05, 2024 | 13.94 | 14.00 | 13.77 | 13.86 | 7,735,263 | -0.01(-0.07%) |
Jun 04, 2024 | 13.91 | 14.12 | 13.70 | 13.87 | 12,782,617 | -0.25(-1.77%) |