Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.08 | 14.09 | 14.03 | 14.04 | 3,249,543 | -0.04(-0.28%) |
Aug 22, 2024 | 14.06 | 14.08 | 14.05 | 14.08 | 4,881,131 | +0.02(+0.14%) |
Aug 21, 2024 | 14.05 | 14.06 | 14.01 | 14.06 | 3,642,408 | +0.04(+0.29%) |
Aug 20, 2024 | 14.03 | 14.06 | 14.00 | 14.02 | 3,015,361 | -0.02(-0.14%) |
Aug 19, 2024 | 13.99 | 14.05 | 13.98 | 14.04 | 3,241,562 | +0.05(+0.36%) |
Aug 16, 2024 | 13.97 | 14.00 | 13.97 | 13.99 | 3,700,598 | +0.02(+0.14%) |
Aug 15, 2024 | 13.98 | 14.00 | 13.96 | 13.97 | 3,322,548 | +0.00(+0.00%) |
Aug 14, 2024 | 13.98 | 13.99 | 13.96 | 13.97 | 6,144,586 | -0.01(-0.07%) |
Aug 13, 2024 | 13.97 | 14.00 | 13.97 | 13.98 | 5,817,844 | +0.03(+0.22%) |
Aug 12, 2024 | 14.00 | 14.01 | 13.95 | 13.95 | 5,322,884 | -0.04(-0.29%) |
Aug 09, 2024 | 13.99 | 14.00 | 13.95 | 13.99 | 6,512,742 | +0.02(+0.14%) |
Aug 08, 2024 | 13.98 | 13.99 | 13.96 | 13.97 | 8,727,361 | +0.01(+0.07%) |
Aug 07, 2024 | 13.97 | 14.03 | 13.95 | 13.96 | 6,803,632 | +0.01(+0.07%) |
Aug 06, 2024 | 13.99 | 14.03 | 13.94 | 13.95 | 5,893,816 | +0.00(+0.00%) |
Aug 05, 2024 | 13.89 | 13.98 | 13.85 | 13.95 | 16,478,203 | -0.10(-0.71%) |
Aug 02, 2024 | 14.11 | 14.14 | 14.02 | 14.05 | 13,834,767 | -0.08(-0.57%) |
Aug 01, 2024 | 14.05 | 14.17 | 13.97 | 14.13 | 80,155,176 | +1.25(+9.70%) |
Jul 31, 2024 | 12.93 | 13.02 | 12.77 | 12.88 | 1,368,893 | -0.02(-0.16%) |
Jul 30, 2024 | 12.66 | 12.96 | 12.56 | 12.90 | 1,711,510 | +0.21(+1.65%) |
Jul 29, 2024 | 13.04 | 13.08 | 12.67 | 12.69 | 1,867,319 | -0.32(-2.42%) |
Jul 26, 2024 | 13.00 | 13.09 | 12.87 | 13.01 | 1,707,018 | +0.09(+0.66%) |
Jul 25, 2024 | 13.04 | 13.18 | 12.87 | 12.92 | 1,620,408 | -0.23(-1.75%) |
Jul 24, 2024 | 13.46 | 13.47 | 13.05 | 13.15 | 2,562,698 | -0.28(-2.08%) |
Jul 23, 2024 | 13.27 | 13.49 | 13.25 | 13.43 | 1,951,445 | +0.12(+0.90%) |
Jul 22, 2024 | 13.34 | 13.45 | 13.21 | 13.31 | 2,536,976 | +0.02(+0.15%) |
Jul 19, 2024 | 13.25 | 13.30 | 12.99 | 13.29 | 3,323,204 | +0.45(+3.50%) |
Jul 18, 2024 | 12.97 | 13.08 | 12.82 | 12.84 | 1,356,705 | -0.19(-1.46%) |
Jul 17, 2024 | 13.00 | 13.06 | 12.90 | 13.03 | 1,760,452 | +0.00(+0.00%) |
Jul 16, 2024 | 12.88 | 13.06 | 12.78 | 13.03 | 2,235,629 | +0.24(+1.88%) |
Jul 15, 2024 | 12.59 | 12.84 | 12.59 | 12.79 | 2,470,427 | +0.18(+1.43%) |
Jul 12, 2024 | 12.48 | 12.72 | 12.39 | 12.61 | 2,541,896 | +0.12(+0.96%) |
Jul 11, 2024 | 12.91 | 12.95 | 12.49 | 12.49 | 5,688,403 | -0.43(-3.33%) |
Jul 10, 2024 | 12.96 | 13.00 | 12.82 | 12.92 | 1,980,421 | -0.02(-0.15%) |
Jul 09, 2024 | 12.76 | 13.03 | 12.69 | 12.94 | 3,876,036 | +0.28(+2.21%) |
Jul 08, 2024 | 12.62 | 12.82 | 12.45 | 12.66 | 12,011,315 | +1.71(+15.62%) |
Jul 05, 2024 | 11.13 | 11.15 | 10.89 | 10.95 | 1,914,615 | -0.18(-1.62%) |
Jul 03, 2024 | 10.93 | 11.22 | 10.89 | 11.13 | 3,151,429 | +0.23(+2.11%) |
Jul 02, 2024 | 11.24 | 11.26 | 10.57 | 10.90 | 12,220,225 | -1.66(-13.22%) |
Jul 01, 2024 | 12.65 | 12.75 | 12.41 | 12.56 | 2,329,275 | +0.00(+0.00%) |
Jun 28, 2024 | 12.50 | 12.65 | 12.47 | 12.56 | 2,679,122 | +0.06(+0.48%) |
Jun 27, 2024 | 12.58 | 12.70 | 12.41 | 12.50 | 1,897,436 | -0.09(-0.71%) |
Jun 26, 2024 | 12.52 | 12.60 | 12.43 | 12.59 | 885,271 | +0.06(+0.48%) |
Jun 25, 2024 | 12.49 | 12.55 | 12.36 | 12.53 | 1,359,269 | +0.04(+0.32%) |
Jun 24, 2024 | 12.57 | 12.71 | 12.46 | 12.49 | 861,979 | -0.07(-0.56%) |
Jun 21, 2024 | 12.63 | 12.75 | 12.54 | 12.56 | 1,762,724 | -0.07(-0.55%) |
Jun 20, 2024 | 12.57 | 12.65 | 12.46 | 12.63 | 1,199,744 | +0.11(+0.88%) |
Jun 18, 2024 | 12.40 | 12.57 | 12.37 | 12.52 | 1,238,991 | +0.04(+0.32%) |
Jun 17, 2024 | 12.45 | 12.57 | 12.34 | 12.48 | 1,602,393 | -0.06(-0.48%) |
Jun 14, 2024 | 12.40 | 12.62 | 12.30 | 12.54 | 3,231,661 | +0.53(+4.41%) |
Jun 13, 2024 | 12.39 | 12.44 | 11.96 | 12.01 | 2,267,236 | -0.40(-3.22%) |
Jun 12, 2024 | 12.63 | 12.75 | 12.32 | 12.41 | 3,286,483 | +0.09(+0.73%) |
Jun 11, 2024 | 12.48 | 12.55 | 12.29 | 12.32 | 1,933,114 | -0.23(-1.83%) |
Jun 10, 2024 | 12.69 | 12.76 | 12.49 | 12.55 | 1,281,142 | -0.28(-2.18%) |
Jun 07, 2024 | 12.70 | 12.87 | 12.52 | 12.83 | 2,479,236 | +0.05(+0.39%) |
Jun 06, 2024 | 12.72 | 12.89 | 12.66 | 12.78 | 1,253,646 | +0.03(+0.24%) |
Jun 05, 2024 | 12.83 | 12.99 | 12.61 | 12.75 | 2,267,491 | -0.02(-0.16%) |
Jun 04, 2024 | 12.84 | 12.84 | 12.60 | 12.77 | 973,643 | -0.02(-0.16%) |