Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 11.55 | 11.69 | 11.34 | 11.55 | 7,292,235 | +0.09(+0.79%) |
Aug 28, 2024 | 11.52 | 11.58 | 11.27 | 11.46 | 8,249,149 | -0.16(-1.38%) |
Aug 27, 2024 | 11.76 | 11.76 | 11.48 | 11.62 | 9,433,714 | -0.16(-1.36%) |
Aug 26, 2024 | 11.77 | 11.95 | 11.58 | 11.78 | 11,428,534 | +0.10(+0.86%) |
Aug 23, 2024 | 11.54 | 11.76 | 11.23 | 11.68 | 13,925,570 | +0.21(+1.83%) |
Aug 22, 2024 | 11.68 | 11.82 | 11.43 | 11.47 | 9,451,195 | -0.22(-1.88%) |
Aug 21, 2024 | 11.45 | 11.77 | 11.22 | 11.69 | 13,345,627 | +0.40(+3.54%) |
Aug 20, 2024 | 11.54 | 11.75 | 11.28 | 11.29 | 13,280,689 | -0.31(-2.67%) |
Aug 19, 2024 | 11.24 | 11.88 | 11.19 | 11.60 | 16,125,756 | +0.40(+3.57%) |
Aug 16, 2024 | 10.71 | 11.55 | 10.68 | 11.20 | 18,795,008 | +0.39(+3.61%) |
Aug 15, 2024 | 10.37 | 10.86 | 10.33 | 10.81 | 17,766,760 | +0.73(+7.24%) |
Aug 14, 2024 | 10.24 | 10.29 | 9.880 | 10.08 | 10,299,821 | +0.02(+0.20%) |
Aug 13, 2024 | 9.740 | 10.08 | 9.675 | 10.06 | 14,576,590 | +0.35(+3.60%) |
Aug 12, 2024 | 9.720 | 9.830 | 9.530 | 9.710 | 12,992,724 | -0.05(-0.51%) |
Aug 09, 2024 | 10.06 | 10.17 | 9.560 | 9.760 | 18,735,458 | -0.31(-3.08%) |
Aug 08, 2024 | 9.210 | 10.07 | 9.120 | 10.07 | 27,851,996 | +0.99(+10.90%) |
Aug 07, 2024 | 9.250 | 9.800 | 8.925 | 9.080 | 74,189,416 | -1.89(-17.23%) |
Aug 06, 2024 | 10.95 | 11.17 | 10.56 | 10.97 | 27,958,204 | +0.40(+3.78%) |
Aug 05, 2024 | 9.940 | 10.72 | 9.810 | 10.57 | 18,464,296 | -0.35(-3.21%) |
Aug 02, 2024 | 11.01 | 11.10 | 10.61 | 10.92 | 16,353,579 | -0.50(-4.38%) |
Aug 01, 2024 | 12.05 | 12.16 | 11.33 | 11.42 | 13,607,869 | -0.63(-5.23%) |
Jul 31, 2024 | 12.13 | 12.38 | 11.97 | 12.05 | 11,892,988 | +0.11(+0.92%) |
Jul 30, 2024 | 12.13 | 12.24 | 11.79 | 11.94 | 10,480,109 | -0.16(-1.32%) |
Jul 29, 2024 | 12.29 | 12.44 | 12.06 | 12.10 | 8,926,164 | -0.13(-1.06%) |
Jul 26, 2024 | 12.43 | 12.57 | 12.16 | 12.23 | 10,392,408 | +0.02(+0.16%) |
Jul 25, 2024 | 12.30 | 13.30 | 11.96 | 12.21 | 23,992,038 | -0.17(-1.37%) |
Jul 24, 2024 | 12.35 | 12.47 | 11.92 | 12.38 | 22,227,340 | -0.21(-1.67%) |
Jul 23, 2024 | 12.45 | 12.76 | 12.45 | 12.59 | 8,024,263 | +0.11(+0.88%) |
Jul 22, 2024 | 12.43 | 12.56 | 12.23 | 12.48 | 12,410,581 | +0.14(+1.13%) |
Jul 19, 2024 | 12.41 | 12.54 | 12.32 | 12.34 | 10,325,920 | -0.09(-0.72%) |
Jul 18, 2024 | 12.68 | 12.90 | 12.37 | 12.43 | 13,410,182 | -0.30(-2.36%) |
Jul 17, 2024 | 13.10 | 13.27 | 12.58 | 12.73 | 18,517,312 | -0.65(-4.86%) |
Jul 16, 2024 | 13.14 | 13.54 | 13.09 | 13.38 | 10,863,268 | +0.30(+2.29%) |
Jul 15, 2024 | 13.34 | 13.34 | 12.84 | 13.08 | 11,594,386 | -0.03(-0.23%) |
Jul 12, 2024 | 13.45 | 13.60 | 13.07 | 13.11 | 12,588,807 | -0.42(-3.10%) |
Jul 11, 2024 | 13.17 | 13.95 | 13.03 | 13.53 | 22,323,644 | +0.60(+4.64%) |
Jul 10, 2024 | 13.52 | 13.61 | 12.74 | 12.93 | 17,669,336 | -0.50(-3.72%) |
Jul 09, 2024 | 13.47 | 13.57 | 13.31 | 13.43 | 9,992,803 | -0.05(-0.37%) |
Jul 08, 2024 | 13.43 | 13.56 | 13.23 | 13.48 | 10,923,629 | +0.15(+1.13%) |
Jul 05, 2024 | 13.37 | 13.47 | 13.17 | 13.33 | 9,552,785 | -0.06(-0.45%) |
Jul 03, 2024 | 13.41 | 13.62 | 13.31 | 13.39 | 8,766,684 | -0.01(-0.07%) |
Jul 02, 2024 | 13.98 | 14.04 | 13.39 | 13.40 | 17,343,736 | -0.57(-4.08%) |
Jul 01, 2024 | 14.11 | 14.16 | 13.54 | 13.97 | 8,689,324 | -0.13(-0.92%) |
Jun 28, 2024 | 13.47 | 14.21 | 13.41 | 14.10 | 18,124,216 | +0.71(+5.30%) |
Jun 27, 2024 | 13.34 | 13.49 | 13.28 | 13.39 | 7,551,061 | +0.06(+0.45%) |
Jun 26, 2024 | 13.36 | 13.62 | 13.29 | 13.33 | 8,387,030 | -0.14(-1.04%) |
Jun 25, 2024 | 13.55 | 13.90 | 13.27 | 13.47 | 12,909,500 | -0.11(-0.81%) |
Jun 24, 2024 | 13.42 | 13.74 | 13.42 | 13.58 | 10,363,399 | +0.13(+0.97%) |
Jun 21, 2024 | 13.79 | 13.79 | 13.19 | 13.45 | 17,343,664 | -0.30(-2.18%) |
Jun 20, 2024 | 13.77 | 13.94 | 13.70 | 13.75 | 8,822,359 | -0.03(-0.22%) |
Jun 18, 2024 | 14.08 | 14.21 | 13.71 | 13.78 | 9,792,528 | -0.30(-2.13%) |
Jun 17, 2024 | 14.07 | 14.29 | 13.79 | 14.08 | 14,613,184 | -0.09(-0.64%) |
Jun 14, 2024 | 14.36 | 14.51 | 14.03 | 14.17 | 16,914,230 | -0.31(-2.14%) |
Jun 13, 2024 | 15.59 | 15.65 | 14.46 | 14.48 | 13,412,145 | -1.06(-6.82%) |
Jun 12, 2024 | 15.00 | 15.96 | 14.99 | 15.54 | 20,465,554 | +0.93(+6.37%) |
Jun 11, 2024 | 15.04 | 15.08 | 14.60 | 14.61 | 13,974,585 | -0.47(-3.12%) |
Jun 10, 2024 | 15.48 | 15.63 | 14.34 | 15.08 | 23,834,736 | -0.52(-3.33%) |
Jun 07, 2024 | 16.15 | 16.81 | 15.56 | 15.60 | 33,498,148 | -0.09(-0.57%) |
Jun 06, 2024 | 16.85 | 17.29 | 15.64 | 15.69 | 40,468,092 | +0.16(+1.03%) |
Jun 05, 2024 | 15.41 | 15.59 | 15.27 | 15.53 | 11,449,739 | +0.26(+1.70%) |
Jun 04, 2024 | 15.79 | 15.94 | 15.04 | 15.27 | 11,830,612 | -0.53(-3.35%) |