Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 12.02 | 12.09 | 11.77 | 11.87 | 3,890,277 | +0.01(+0.08%) |
Aug 23, 2024 | 11.32 | 11.88 | 11.25 | 11.86 | 3,648,054 | +0.62(+5.52%) |
Aug 22, 2024 | 11.57 | 11.61 | 11.18 | 11.24 | 3,645,772 | -0.34(-2.94%) |
Aug 21, 2024 | 11.56 | 11.73 | 11.38 | 11.58 | 4,276,051 | +0.07(+0.61%) |
Aug 20, 2024 | 11.71 | 11.80 | 11.24 | 11.51 | 4,129,021 | -0.28(-2.37%) |
Aug 19, 2024 | 11.84 | 11.97 | 11.59 | 11.79 | 2,751,686 | +0.18(+1.55%) |
Aug 16, 2024 | 11.84 | 11.98 | 11.49 | 11.61 | 3,571,769 | -0.37(-3.09%) |
Aug 15, 2024 | 11.61 | 12.03 | 11.55 | 11.98 | 4,347,479 | +0.57(+5.00%) |
Aug 14, 2024 | 11.93 | 12.09 | 11.41 | 11.41 | 3,779,705 | -0.45(-3.79%) |
Aug 13, 2024 | 11.33 | 11.99 | 11.09 | 11.86 | 4,614,835 | +0.72(+6.46%) |
Aug 12, 2024 | 11.56 | 11.74 | 11.03 | 11.14 | 4,836,237 | -0.35(-3.05%) |
Aug 09, 2024 | 12.10 | 12.27 | 10.89 | 11.49 | 9,401,241 | +0.95(+9.01%) |
Aug 08, 2024 | 10.21 | 10.68 | 9.940 | 10.54 | 6,321,557 | +0.64(+6.46%) |
Aug 07, 2024 | 10.90 | 10.93 | 9.820 | 9.900 | 9,098,616 | -0.75(-7.04%) |
Aug 06, 2024 | 11.11 | 11.17 | 10.62 | 10.65 | 6,271,934 | -0.25(-2.29%) |
Aug 05, 2024 | 10.82 | 11.46 | 10.54 | 10.90 | 8,880,512 | -0.89(-7.55%) |
Aug 02, 2024 | 11.82 | 11.87 | 11.22 | 11.79 | 6,147,204 | -0.71(-5.68%) |
Aug 01, 2024 | 13.59 | 13.72 | 12.35 | 12.50 | 4,808,176 | -1.04(-7.68%) |
Jul 31, 2024 | 13.42 | 14.18 | 13.29 | 13.54 | 4,843,487 | +0.47(+3.60%) |
Jul 30, 2024 | 13.87 | 13.89 | 12.94 | 13.07 | 4,868,926 | -0.72(-5.22%) |
Jul 29, 2024 | 14.62 | 14.63 | 13.47 | 13.79 | 4,447,082 | -0.72(-4.96%) |
Jul 26, 2024 | 14.88 | 15.24 | 14.37 | 14.51 | 4,235,814 | +0.03(+0.21%) |
Jul 25, 2024 | 14.30 | 15.11 | 13.95 | 14.48 | 4,506,001 | +0.00(+0.00%) |
Jul 24, 2024 | 14.90 | 15.43 | 14.37 | 14.48 | 3,952,262 | -0.63(-4.17%) |
Jul 23, 2024 | 14.09 | 15.35 | 14.01 | 15.11 | 4,260,286 | +0.86(+6.04%) |
Jul 22, 2024 | 14.61 | 14.79 | 14.06 | 14.25 | 4,389,526 | +0.07(+0.49%) |
Jul 19, 2024 | 14.40 | 14.56 | 13.90 | 14.18 | 4,259,285 | -0.47(-3.21%) |
Jul 18, 2024 | 15.18 | 15.63 | 14.62 | 14.65 | 8,184,680 | -0.63(-4.12%) |
Jul 17, 2024 | 16.44 | 17.23 | 15.23 | 15.28 | 17,504,628 | +0.20(+1.33%) |
Jul 16, 2024 | 14.56 | 15.20 | 14.22 | 15.08 | 7,370,959 | +0.54(+3.71%) |
Jul 15, 2024 | 13.19 | 14.56 | 12.90 | 14.54 | 8,586,573 | +0.57(+4.08%) |
Jul 12, 2024 | 13.57 | 14.27 | 13.57 | 13.97 | 5,274,586 | +0.60(+4.49%) |
Jul 11, 2024 | 13.45 | 13.59 | 12.97 | 13.37 | 4,451,922 | +0.57(+4.45%) |
Jul 10, 2024 | 12.48 | 12.88 | 12.07 | 12.80 | 3,529,956 | +0.54(+4.40%) |
Jul 09, 2024 | 12.39 | 12.43 | 12.02 | 12.26 | 3,650,309 | -0.15(-1.21%) |
Jul 08, 2024 | 12.32 | 12.81 | 12.26 | 12.41 | 4,223,249 | +0.25(+2.06%) |
Jul 05, 2024 | 11.82 | 12.24 | 11.71 | 12.16 | 5,250,384 | +0.31(+2.62%) |
Jul 03, 2024 | 11.19 | 11.89 | 11.01 | 11.85 | 5,257,961 | +1.03(+9.52%) |
Jul 02, 2024 | 11.33 | 11.69 | 10.64 | 10.82 | 8,677,246 | -0.55(-4.84%) |
Jul 01, 2024 | 12.32 | 12.44 | 11.36 | 11.37 | 5,648,861 | -0.87(-7.11%) |
Jun 28, 2024 | 12.92 | 13.05 | 12.08 | 12.24 | 10,133,626 | -0.80(-6.13%) |
Jun 27, 2024 | 12.43 | 13.26 | 12.36 | 13.04 | 4,762,043 | +0.42(+3.33%) |
Jun 26, 2024 | 13.23 | 13.34 | 12.59 | 12.62 | 5,399,382 | -0.70(-5.26%) |
Jun 25, 2024 | 13.03 | 13.33 | 12.76 | 13.32 | 3,907,275 | +0.08(+0.60%) |
Jun 24, 2024 | 12.83 | 13.26 | 12.80 | 13.24 | 4,853,552 | +0.42(+3.28%) |
Jun 21, 2024 | 13.85 | 13.89 | 12.82 | 12.82 | 8,495,934 | -1.19(-8.49%) |
Jun 20, 2024 | 13.51 | 14.21 | 13.34 | 14.01 | 4,664,072 | +0.36(+2.64%) |
Jun 18, 2024 | 13.87 | 14.02 | 13.57 | 13.65 | 6,893,618 | -0.30(-2.15%) |
Jun 17, 2024 | 14.10 | 14.25 | 13.58 | 13.95 | 5,402,990 | -0.38(-2.65%) |
Jun 14, 2024 | 14.86 | 14.92 | 13.91 | 14.33 | 5,936,773 | -0.77(-5.10%) |
Jun 13, 2024 | 15.20 | 15.85 | 15.08 | 15.10 | 4,713,786 | -0.21(-1.37%) |
Jun 12, 2024 | 15.59 | 16.24 | 15.16 | 15.31 | 7,850,287 | +0.56(+3.80%) |
Jun 11, 2024 | 14.91 | 15.00 | 14.41 | 14.75 | 4,590,122 | -0.38(-2.51%) |
Jun 10, 2024 | 14.75 | 15.75 | 14.65 | 15.13 | 5,176,509 | +0.29(+1.95%) |
Jun 07, 2024 | 14.98 | 15.11 | 14.63 | 14.84 | 4,841,998 | -0.51(-3.32%) |
Jun 06, 2024 | 15.53 | 15.75 | 15.04 | 15.35 | 4,221,779 | -0.33(-2.10%) |
Jun 05, 2024 | 15.14 | 15.94 | 14.70 | 15.68 | 5,944,423 | +0.66(+4.39%) |
Jun 04, 2024 | 15.50 | 15.51 | 14.68 | 15.02 | 6,328,942 | -0.73(-4.63%) |