Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.76 | 14.81 | 14.39 | 14.57 | 2,965,121 | -0.04(-0.27%) |
Aug 22, 2024 | 14.90 | 14.98 | 14.54 | 14.61 | 2,986,760 | -0.25(-1.68%) |
Aug 21, 2024 | 14.69 | 14.87 | 14.57 | 14.86 | 2,823,333 | +0.18(+1.23%) |
Aug 20, 2024 | 14.77 | 14.94 | 14.59 | 14.68 | 3,877,106 | -0.14(-0.94%) |
Aug 19, 2024 | 14.46 | 14.85 | 14.45 | 14.82 | 4,356,027 | +0.33(+2.28%) |
Aug 16, 2024 | 14.54 | 14.62 | 14.34 | 14.49 | 3,008,225 | -0.09(-0.62%) |
Aug 15, 2024 | 14.20 | 14.88 | 14.20 | 14.58 | 4,710,741 | +0.50(+3.55%) |
Aug 14, 2024 | 13.94 | 14.31 | 13.64 | 14.08 | 6,525,189 | +0.14(+1.00%) |
Aug 13, 2024 | 13.65 | 14.25 | 13.40 | 13.94 | 8,372,600 | +0.85(+6.49%) |
Aug 12, 2024 | 12.95 | 13.21 | 12.80 | 13.09 | 3,929,879 | +0.05(+0.38%) |
Aug 09, 2024 | 12.91 | 13.30 | 12.86 | 13.04 | 4,922,214 | +0.05(+0.38%) |
Aug 08, 2024 | 11.57 | 13.29 | 11.40 | 12.99 | 9,243,479 | +0.61(+4.93%) |
Aug 07, 2024 | 12.58 | 12.80 | 12.32 | 12.38 | 6,635,486 | -0.07(-0.56%) |
Aug 06, 2024 | 12.01 | 12.55 | 11.95 | 12.45 | 5,968,388 | +0.60(+5.06%) |
Aug 05, 2024 | 11.86 | 12.07 | 11.47 | 11.85 | 7,737,996 | -0.48(-3.89%) |
Aug 02, 2024 | 12.76 | 12.77 | 12.26 | 12.33 | 7,697,974 | -0.71(-5.44%) |
Aug 01, 2024 | 13.11 | 13.26 | 12.79 | 13.04 | 4,820,546 | +0.00(+0.00%) |
Jul 31, 2024 | 12.95 | 13.32 | 12.86 | 13.04 | 4,670,570 | +0.14(+1.09%) |
Jul 30, 2024 | 12.88 | 13.02 | 12.81 | 12.90 | 3,898,545 | -0.03(-0.23%) |
Jul 29, 2024 | 13.00 | 13.07 | 12.80 | 12.93 | 5,585,517 | +0.03(+0.23%) |
Jul 26, 2024 | 12.98 | 13.14 | 12.77 | 12.90 | 6,061,962 | +0.08(+0.62%) |
Jul 25, 2024 | 12.96 | 13.15 | 12.77 | 12.82 | 5,187,606 | -0.21(-1.61%) |
Jul 24, 2024 | 13.15 | 13.23 | 12.90 | 13.03 | 4,037,553 | -0.23(-1.73%) |
Jul 23, 2024 | 13.01 | 13.28 | 12.89 | 13.26 | 5,623,290 | +0.46(+3.59%) |
Jul 22, 2024 | 12.79 | 12.88 | 12.65 | 12.80 | 4,119,313 | +0.08(+0.63%) |
Jul 19, 2024 | 12.88 | 12.92 | 12.56 | 12.72 | 4,609,317 | -0.15(-1.17%) |
Jul 18, 2024 | 13.05 | 13.44 | 12.86 | 12.87 | 5,922,095 | -0.18(-1.38%) |
Jul 17, 2024 | 13.16 | 13.46 | 12.94 | 13.05 | 7,747,305 | -0.20(-1.51%) |
Jul 16, 2024 | 13.43 | 13.54 | 13.21 | 13.25 | 6,558,918 | -0.10(-0.75%) |
Jul 15, 2024 | 13.72 | 13.81 | 13.33 | 13.35 | 4,245,848 | -0.46(-3.33%) |
Jul 12, 2024 | 13.73 | 13.82 | 13.54 | 13.81 | 2,758,558 | +0.14(+1.02%) |
Jul 11, 2024 | 13.54 | 13.84 | 13.45 | 13.67 | 4,441,529 | +0.39(+2.94%) |
Jul 10, 2024 | 13.61 | 13.67 | 13.15 | 13.28 | 6,905,148 | -0.28(-2.06%) |
Jul 09, 2024 | 14.17 | 14.22 | 13.49 | 13.56 | 6,764,990 | -0.38(-2.73%) |
Jul 08, 2024 | 14.25 | 14.30 | 13.82 | 13.94 | 6,017,702 | -0.28(-1.97%) |
Jul 05, 2024 | 14.08 | 14.28 | 13.83 | 14.22 | 4,118,576 | +0.09(+0.64%) |
Jul 03, 2024 | 14.32 | 14.44 | 14.13 | 14.13 | 2,717,228 | +0.12(+0.86%) |
Jul 02, 2024 | 14.10 | 14.25 | 13.83 | 14.01 | 6,504,271 | -0.09(-0.64%) |
Jul 01, 2024 | 14.46 | 14.76 | 14.05 | 14.10 | 6,505,835 | -0.33(-2.29%) |
Jun 28, 2024 | 14.25 | 15.12 | 14.16 | 14.43 | 19,952,316 | +0.16(+1.12%) |
Jun 27, 2024 | 16.06 | 16.15 | 13.62 | 14.27 | 28,547,076 | -3.70(-20.59%) |
Jun 26, 2024 | 17.87 | 18.09 | 17.69 | 17.97 | 3,924,341 | +0.12(+0.67%) |
Jun 25, 2024 | 18.23 | 18.23 | 17.73 | 17.85 | 5,055,076 | -0.30(-1.65%) |
Jun 24, 2024 | 18.11 | 18.55 | 18.05 | 18.15 | 5,699,598 | +0.10(+0.55%) |
Jun 21, 2024 | 18.21 | 18.30 | 17.89 | 18.05 | 3,896,887 | -0.15(-0.82%) |
Jun 20, 2024 | 18.13 | 18.30 | 18.02 | 18.20 | 2,343,429 | +0.04(+0.22%) |
Jun 18, 2024 | 18.21 | 18.40 | 18.00 | 18.16 | 3,104,514 | -0.07(-0.38%) |
Jun 17, 2024 | 17.98 | 18.24 | 17.94 | 18.23 | 2,352,521 | +0.20(+1.11%) |
Jun 14, 2024 | 17.95 | 18.12 | 17.87 | 18.03 | 2,258,348 | -0.08(-0.44%) |
Jun 13, 2024 | 17.90 | 18.14 | 17.71 | 18.11 | 2,516,037 | +0.23(+1.29%) |
Jun 12, 2024 | 18.71 | 18.80 | 17.85 | 17.88 | 3,942,031 | -0.47(-2.56%) |
Jun 11, 2024 | 18.18 | 18.52 | 18.05 | 18.35 | 5,761,441 | +0.11(+0.60%) |
Jun 10, 2024 | 18.07 | 18.30 | 17.86 | 18.24 | 2,644,612 | +0.03(+0.16%) |
Jun 07, 2024 | 18.04 | 18.23 | 17.97 | 18.21 | 2,186,528 | -0.06(-0.33%) |
Jun 06, 2024 | 18.34 | 18.50 | 18.21 | 18.27 | 2,424,583 | -0.18(-0.98%) |
Jun 05, 2024 | 18.28 | 18.64 | 18.15 | 18.45 | 3,301,336 | +0.25(+1.37%) |
Jun 04, 2024 | 17.64 | 18.27 | 17.62 | 18.20 | 4,942,153 | +0.46(+2.59%) |