Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 13.33 | 13.59 | 13.14 | 13.53 | 20,989,768 | +0.32(+2.42%) |
Aug 16, 2024 | 13.55 | 13.77 | 13.01 | 13.21 | 37,750,792 | -0.55(-4.00%) |
Aug 15, 2024 | 13.03 | 14.13 | 12.92 | 13.76 | 38,565,912 | +0.51(+3.85%) |
Aug 14, 2024 | 13.58 | 13.77 | 13.20 | 13.25 | 16,834,858 | -0.29(-2.14%) |
Aug 13, 2024 | 13.51 | 13.87 | 13.40 | 13.54 | 24,618,592 | +0.15(+1.12%) |
Aug 12, 2024 | 13.97 | 14.00 | 13.35 | 13.39 | 25,818,790 | -0.56(-4.01%) |
Aug 09, 2024 | 14.64 | 14.65 | 13.83 | 13.95 | 24,823,950 | -0.77(-5.23%) |
Aug 08, 2024 | 13.90 | 15.34 | 13.80 | 14.72 | 32,620,420 | +0.94(+6.78%) |
Aug 07, 2024 | 13.48 | 14.66 | 13.30 | 13.79 | 49,314,812 | -1.02(-6.86%) |
Aug 06, 2024 | 15.12 | 15.15 | 14.51 | 14.80 | 33,616,776 | +0.19(+1.30%) |
Aug 05, 2024 | 12.96 | 15.05 | 12.96 | 14.61 | 38,764,444 | -0.11(-0.75%) |
Aug 02, 2024 | 14.52 | 15.01 | 14.26 | 14.72 | 26,970,060 | -0.52(-3.41%) |
Aug 01, 2024 | 16.40 | 16.45 | 14.90 | 15.24 | 31,190,088 | -1.17(-7.13%) |
Jul 31, 2024 | 16.36 | 17.05 | 16.34 | 16.41 | 27,447,138 | +0.19(+1.17%) |
Jul 30, 2024 | 16.40 | 16.65 | 16.12 | 16.22 | 20,715,000 | -0.08(-0.49%) |
Jul 29, 2024 | 16.30 | 16.55 | 16.00 | 16.30 | 18,284,456 | +0.09(+0.56%) |
Jul 26, 2024 | 16.32 | 16.90 | 16.14 | 16.21 | 21,540,024 | -0.04(-0.25%) |
Jul 25, 2024 | 15.99 | 16.90 | 15.85 | 16.25 | 27,191,512 | -0.02(-0.12%) |
Jul 24, 2024 | 16.85 | 16.95 | 16.05 | 16.27 | 38,398,084 | -1.23(-7.03%) |
Jul 23, 2024 | 17.11 | 17.56 | 16.55 | 17.50 | 23,375,208 | +0.28(+1.63%) |
Jul 22, 2024 | 17.04 | 17.45 | 16.84 | 17.22 | 25,545,808 | +0.47(+2.81%) |
Jul 19, 2024 | 16.50 | 17.02 | 16.33 | 16.75 | 25,909,112 | -0.15(-0.89%) |
Jul 18, 2024 | 17.42 | 17.48 | 16.45 | 16.90 | 36,913,812 | -0.29(-1.69%) |
Jul 17, 2024 | 17.50 | 18.49 | 16.94 | 17.19 | 46,720,296 | -0.75(-4.18%) |
Jul 16, 2024 | 17.72 | 18.35 | 17.27 | 17.94 | 43,903,784 | +0.44(+2.51%) |
Jul 15, 2024 | 17.76 | 17.94 | 17.02 | 17.50 | 51,361,576 | -0.61(-3.37%) |
Jul 12, 2024 | 16.75 | 18.86 | 16.75 | 18.11 | 97,391,504 | +1.35(+8.05%) |
Jul 11, 2024 | 16.76 | 17.23 | 16.33 | 16.76 | 59,171,248 | +0.39(+2.38%) |
Jul 10, 2024 | 15.85 | 16.74 | 15.46 | 16.37 | 55,732,400 | +0.66(+4.20%) |
Jul 09, 2024 | 15.50 | 16.17 | 15.35 | 15.71 | 50,274,832 | +0.22(+1.42%) |
Jul 08, 2024 | 14.82 | 15.77 | 14.45 | 15.49 | 56,334,604 | +0.70(+4.73%) |
Jul 05, 2024 | 14.58 | 14.86 | 14.03 | 14.79 | 37,013,180 | +0.14(+0.96%) |
Jul 03, 2024 | 14.80 | 15.31 | 14.53 | 14.65 | 52,933,512 | -0.24(-1.61%) |
Jul 02, 2024 | 14.27 | 15.18 | 13.95 | 14.89 | 88,489,464 | +0.97(+6.97%) |
Jul 01, 2024 | 13.46 | 14.51 | 13.31 | 13.92 | 74,256,608 | +0.50(+3.73%) |
Jun 28, 2024 | 14.49 | 15.12 | 13.21 | 13.42 | 88,110,280 | -1.05(-7.26%) |
Jun 27, 2024 | 13.96 | 14.67 | 13.43 | 14.47 | 96,775,136 | -0.27(-1.83%) |
Jun 26, 2024 | 16.33 | 16.35 | 14.17 | 14.74 | 261,968,720 | +2.78(+23.24%) |
Jun 25, 2024 | 11.12 | 12.04 | 11.07 | 11.96 | 100,795,536 | +0.95(+8.63%) |
Jun 24, 2024 | 10.32 | 11.13 | 10.31 | 11.01 | 31,868,092 | +0.69(+6.69%) |
Jun 21, 2024 | 10.33 | 10.43 | 10.15 | 10.32 | 33,126,028 | -0.01(-0.10%) |
Jun 20, 2024 | 10.77 | 10.87 | 10.28 | 10.33 | 31,217,410 | -0.69(-6.26%) |
Jun 18, 2024 | 10.83 | 11.21 | 10.71 | 11.02 | 20,047,900 | +0.06(+0.55%) |
Jun 17, 2024 | 10.88 | 11.11 | 10.65 | 10.96 | 21,252,864 | +0.08(+0.74%) |
Jun 14, 2024 | 10.92 | 11.23 | 10.81 | 10.88 | 21,323,808 | -0.23(-2.07%) |
Jun 13, 2024 | 11.83 | 11.89 | 11.07 | 11.11 | 28,652,604 | -0.69(-5.85%) |
Jun 12, 2024 | 12.25 | 12.46 | 11.73 | 11.80 | 34,969,884 | -0.03(-0.25%) |
Jun 11, 2024 | 11.76 | 11.90 | 11.52 | 11.83 | 18,904,450 | -0.04(-0.34%) |
Jun 10, 2024 | 11.43 | 11.97 | 11.38 | 11.87 | 23,151,608 | +0.35(+3.04%) |
Jun 07, 2024 | 11.51 | 11.90 | 11.35 | 11.52 | 24,546,098 | -0.22(-1.87%) |
Jun 06, 2024 | 11.27 | 11.81 | 11.14 | 11.74 | 28,650,644 | +0.29(+2.53%) |
Jun 05, 2024 | 11.26 | 11.51 | 11.09 | 11.45 | 24,864,868 | +0.23(+2.05%) |
Jun 04, 2024 | 11.31 | 11.55 | 11.12 | 11.22 | 26,586,816 | -0.18(-1.58%) |