Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.70 | 12.97 | 12.63 | 12.68 | 6,621,701 | +0.17(+1.36%) |
Aug 22, 2024 | 12.68 | 12.89 | 12.46 | 12.51 | 5,274,142 | -0.19(-1.50%) |
Aug 21, 2024 | 11.70 | 12.90 | 11.67 | 12.70 | 12,581,154 | +1.14(+9.86%) |
Aug 20, 2024 | 13.00 | 13.08 | 11.50 | 11.56 | 18,830,984 | -2.46(-17.55%) |
Aug 19, 2024 | 14.24 | 14.25 | 13.97 | 14.02 | 3,083,032 | -0.13(-0.92%) |
Aug 16, 2024 | 13.96 | 14.23 | 13.83 | 14.15 | 2,488,803 | +0.44(+3.21%) |
Aug 15, 2024 | 13.46 | 13.74 | 13.33 | 13.71 | 3,112,034 | +0.41(+3.08%) |
Aug 14, 2024 | 13.89 | 14.03 | 13.07 | 13.30 | 4,059,173 | -0.64(-4.59%) |
Aug 13, 2024 | 13.91 | 14.02 | 13.77 | 13.94 | 2,054,901 | -0.09(-0.64%) |
Aug 12, 2024 | 14.02 | 14.16 | 13.94 | 14.03 | 1,390,836 | +0.17(+1.23%) |
Aug 09, 2024 | 14.01 | 14.20 | 13.76 | 13.86 | 1,880,721 | -0.15(-1.07%) |
Aug 08, 2024 | 13.73 | 14.08 | 13.58 | 14.01 | 2,722,366 | +0.44(+3.24%) |
Aug 07, 2024 | 13.78 | 14.03 | 13.47 | 13.57 | 3,122,699 | -0.08(-0.59%) |
Aug 06, 2024 | 13.59 | 13.76 | 13.51 | 13.65 | 3,480,908 | -0.04(-0.29%) |
Aug 05, 2024 | 12.85 | 13.88 | 12.84 | 13.69 | 3,479,074 | +0.47(+3.56%) |
Aug 02, 2024 | 13.00 | 13.23 | 12.76 | 13.22 | 3,162,264 | +0.02(+0.15%) |
Aug 01, 2024 | 13.55 | 13.62 | 13.20 | 13.20 | 1,902,914 | -0.44(-3.23%) |
Jul 31, 2024 | 13.85 | 13.94 | 13.61 | 13.64 | 1,844,519 | +0.15(+1.11%) |
Jul 30, 2024 | 13.49 | 13.68 | 13.41 | 13.49 | 2,101,807 | -0.11(-0.81%) |
Jul 29, 2024 | 13.56 | 13.65 | 13.46 | 13.60 | 4,790,942 | +0.15(+1.12%) |
Jul 26, 2024 | 13.42 | 13.57 | 13.29 | 13.45 | 2,186,503 | +0.08(+0.60%) |
Jul 25, 2024 | 13.31 | 13.67 | 13.28 | 13.37 | 2,599,833 | +0.05(+0.38%) |
Jul 24, 2024 | 13.52 | 13.69 | 13.28 | 13.32 | 2,122,050 | -0.22(-1.62%) |
Jul 23, 2024 | 13.74 | 13.74 | 13.45 | 13.54 | 2,702,545 | -0.35(-2.52%) |
Jul 22, 2024 | 13.85 | 14.04 | 13.73 | 13.89 | 1,932,046 | +0.25(+1.83%) |
Jul 19, 2024 | 13.68 | 13.94 | 13.63 | 13.64 | 2,722,030 | -0.23(-1.66%) |
Jul 18, 2024 | 13.76 | 14.28 | 13.75 | 13.87 | 2,657,043 | +0.11(+0.80%) |
Jul 17, 2024 | 13.67 | 14.04 | 13.50 | 13.76 | 2,329,015 | +0.08(+0.58%) |
Jul 16, 2024 | 13.69 | 13.85 | 13.50 | 13.68 | 3,007,097 | -0.01(-0.07%) |
Jul 15, 2024 | 13.96 | 13.97 | 13.66 | 13.69 | 2,700,430 | -0.42(-2.98%) |
Jul 12, 2024 | 14.56 | 14.63 | 13.96 | 14.11 | 2,917,716 | -0.13(-0.91%) |
Jul 11, 2024 | 13.45 | 14.30 | 13.45 | 14.24 | 3,730,344 | +0.85(+6.35%) |
Jul 10, 2024 | 13.46 | 13.67 | 13.31 | 13.39 | 1,994,875 | -0.03(-0.22%) |
Jul 09, 2024 | 13.15 | 13.50 | 13.11 | 13.42 | 3,622,565 | +0.27(+2.05%) |
Jul 08, 2024 | 13.19 | 13.20 | 13.04 | 13.15 | 6,901,334 | -0.09(-0.68%) |
Jul 05, 2024 | 13.49 | 13.73 | 13.14 | 13.24 | 4,117,348 | -0.48(-3.50%) |
Jul 03, 2024 | 13.38 | 13.79 | 13.38 | 13.72 | 2,577,007 | +0.31(+2.31%) |
Jul 02, 2024 | 13.20 | 13.52 | 13.15 | 13.41 | 2,953,899 | +0.24(+1.82%) |
Jul 01, 2024 | 13.21 | 13.38 | 12.94 | 13.17 | 3,968,213 | +0.15(+1.15%) |
Jun 28, 2024 | 13.13 | 13.22 | 12.96 | 13.02 | 4,965,996 | -0.13(-0.99%) |
Jun 27, 2024 | 13.51 | 13.53 | 13.14 | 13.15 | 6,700,873 | -0.64(-4.64%) |
Jun 26, 2024 | 13.70 | 13.86 | 13.63 | 13.79 | 5,477,706 | +0.07(+0.51%) |
Jun 25, 2024 | 14.08 | 14.08 | 13.68 | 13.72 | 3,740,163 | -0.43(-3.04%) |
Jun 24, 2024 | 14.23 | 14.26 | 13.96 | 14.15 | 4,618,434 | -0.15(-1.05%) |
Jun 21, 2024 | 14.25 | 14.35 | 14.02 | 14.30 | 6,176,512 | -0.10(-0.69%) |
Jun 20, 2024 | 15.10 | 15.19 | 14.21 | 14.40 | 6,658,565 | -0.66(-4.38%) |
Jun 18, 2024 | 15.16 | 15.35 | 15.02 | 15.06 | 3,413,778 | -0.26(-1.70%) |
Jun 17, 2024 | 15.18 | 15.39 | 14.98 | 15.32 | 6,183,357 | +0.26(+1.73%) |
Jun 14, 2024 | 15.30 | 15.36 | 15.02 | 15.06 | 8,516,773 | -0.44(-2.84%) |
Jun 13, 2024 | 16.04 | 16.37 | 15.37 | 15.50 | 8,364,196 | -0.66(-4.08%) |
Jun 12, 2024 | 16.19 | 16.29 | 15.99 | 16.16 | 4,720,986 | +0.13(+0.81%) |
Jun 11, 2024 | 16.08 | 16.20 | 15.98 | 16.03 | 4,041,023 | -0.15(-0.93%) |
Jun 10, 2024 | 16.08 | 16.32 | 15.99 | 16.18 | 3,361,680 | +0.07(+0.43%) |
Jun 07, 2024 | 16.15 | 16.36 | 16.00 | 16.11 | 3,616,088 | -0.19(-1.17%) |
Jun 06, 2024 | 15.90 | 16.34 | 15.89 | 16.30 | 3,672,098 | +0.30(+1.88%) |
Jun 05, 2024 | 16.36 | 16.43 | 15.86 | 16.00 | 3,811,927 | -0.31(-1.90%) |
Jun 04, 2024 | 16.40 | 16.50 | 16.16 | 16.31 | 3,978,684 | -0.07(-0.43%) |