Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 11.71 | 12.41 | 11.49 | 12.41 | 21,214,730 | +0.75(+6.43%) |
Aug 20, 2024 | 12.34 | 12.43 | 11.35 | 11.66 | 21,112,652 | -0.35(-2.91%) |
Aug 19, 2024 | 11.91 | 12.32 | 11.62 | 12.01 | 18,796,328 | +0.17(+1.44%) |
Aug 16, 2024 | 11.30 | 12.04 | 11.18 | 11.84 | 21,831,238 | +0.51(+4.50%) |
Aug 15, 2024 | 11.23 | 11.89 | 11.14 | 11.33 | 21,978,898 | +0.34(+3.09%) |
Aug 14, 2024 | 11.27 | 11.47 | 10.87 | 10.99 | 17,607,016 | -0.09(-0.81%) |
Aug 13, 2024 | 11.18 | 11.44 | 10.84 | 11.08 | 19,247,362 | -0.08(-0.72%) |
Aug 12, 2024 | 11.11 | 11.42 | 10.25 | 11.16 | 26,394,682 | -0.30(-2.62%) |
Aug 09, 2024 | 11.99 | 12.20 | 11.34 | 11.46 | 23,064,516 | -0.77(-6.30%) |
Aug 08, 2024 | 11.57 | 12.43 | 11.27 | 12.23 | 25,449,446 | +1.15(+10.38%) |
Aug 07, 2024 | 12.65 | 12.70 | 11.00 | 11.08 | 24,054,100 | -1.18(-9.62%) |
Aug 06, 2024 | 12.60 | 12.72 | 11.84 | 12.26 | 22,383,390 | +0.07(+0.57%) |
Aug 05, 2024 | 10.09 | 12.20 | 9.340 | 12.19 | 43,342,192 | -1.29(-9.57%) |
Aug 02, 2024 | 14.92 | 15.24 | 13.24 | 13.48 | 37,910,472 | -1.61(-10.67%) |
Aug 01, 2024 | 16.00 | 16.26 | 14.91 | 15.09 | 27,033,372 | -0.91(-5.69%) |
Jul 31, 2024 | 16.21 | 16.77 | 15.96 | 16.00 | 21,805,208 | +0.30(+1.91%) |
Jul 30, 2024 | 16.35 | 16.49 | 15.69 | 15.70 | 18,018,086 | -0.59(-3.62%) |
Jul 29, 2024 | 17.77 | 18.05 | 16.20 | 16.29 | 30,234,480 | -0.83(-4.85%) |
Jul 26, 2024 | 16.99 | 17.66 | 16.66 | 17.12 | 26,195,804 | +0.94(+5.81%) |
Jul 25, 2024 | 16.23 | 16.73 | 15.55 | 16.18 | 25,087,848 | -0.39(-2.35%) |
Jul 24, 2024 | 17.68 | 17.94 | 16.50 | 16.57 | 32,369,610 | -0.88(-5.04%) |
Jul 23, 2024 | 17.97 | 19.04 | 17.36 | 17.45 | 31,791,076 | -0.68(-3.75%) |
Jul 22, 2024 | 18.07 | 18.61 | 17.05 | 18.13 | 30,042,472 | +0.29(+1.63%) |
Jul 19, 2024 | 17.12 | 18.48 | 16.99 | 17.84 | 32,829,946 | +0.77(+4.51%) |
Jul 18, 2024 | 19.45 | 19.53 | 16.68 | 17.07 | 37,289,232 | -2.00(-10.49%) |
Jul 17, 2024 | 19.22 | 20.49 | 18.08 | 19.07 | 39,518,056 | -0.72(-3.64%) |
Jul 16, 2024 | 18.32 | 20.16 | 18.28 | 19.79 | 49,251,528 | +1.49(+8.14%) |
Jul 15, 2024 | 16.96 | 18.78 | 16.72 | 18.30 | 58,078,364 | +2.45(+15.46%) |
Jul 12, 2024 | 15.08 | 16.16 | 15.06 | 15.85 | 29,243,170 | +0.89(+5.95%) |
Jul 11, 2024 | 15.69 | 15.90 | 14.84 | 14.96 | 33,909,564 | -0.22(-1.45%) |
Jul 10, 2024 | 15.38 | 15.44 | 15.02 | 15.18 | 15,801,311 | -0.04(-0.26%) |
Jul 09, 2024 | 15.67 | 15.75 | 15.08 | 15.22 | 23,920,252 | -0.20(-1.30%) |
Jul 08, 2024 | 16.38 | 16.56 | 15.17 | 15.42 | 32,623,224 | -0.63(-3.93%) |
Jul 05, 2024 | 15.45 | 16.13 | 15.12 | 16.05 | 30,904,940 | -0.10(-0.62%) |
Jul 03, 2024 | 16.54 | 16.81 | 15.92 | 16.15 | 19,266,268 | -0.78(-4.61%) |
Jul 02, 2024 | 17.94 | 18.14 | 16.91 | 16.93 | 26,623,282 | -0.99(-5.52%) |
Jul 01, 2024 | 16.40 | 18.42 | 16.26 | 17.92 | 40,424,400 | +1.97(+12.35%) |
Jun 28, 2024 | 16.20 | 16.45 | 15.73 | 15.95 | 35,723,536 | -0.10(-0.62%) |
Jun 27, 2024 | 16.58 | 16.91 | 16.02 | 16.05 | 28,091,598 | -0.03(-0.19%) |
Jun 26, 2024 | 16.39 | 17.23 | 15.92 | 16.08 | 23,460,688 | -0.53(-3.19%) |
Jun 25, 2024 | 16.66 | 17.18 | 16.29 | 16.61 | 28,224,568 | +0.10(+0.61%) |
Jun 24, 2024 | 16.46 | 16.95 | 16.12 | 16.51 | 22,644,192 | -0.78(-4.51%) |
Jun 21, 2024 | 18.39 | 18.74 | 17.23 | 17.29 | 36,002,964 | -1.88(-9.81%) |
Jun 20, 2024 | 19.94 | 20.64 | 18.87 | 19.17 | 35,845,604 | -0.31(-1.59%) |
Jun 18, 2024 | 18.69 | 19.62 | 18.37 | 19.48 | 31,089,312 | +0.24(+1.25%) |
Jun 17, 2024 | 17.39 | 19.44 | 16.86 | 19.24 | 34,281,744 | +1.53(+8.64%) |
Jun 14, 2024 | 17.90 | 18.82 | 17.27 | 17.71 | 36,530,552 | -0.25(-1.42%) |
Jun 13, 2024 | 17.42 | 18.37 | 16.89 | 17.96 | 32,545,794 | +0.71(+4.14%) |
Jun 12, 2024 | 16.45 | 18.09 | 16.14 | 17.25 | 46,459,376 | +1.30(+8.15%) |
Jun 11, 2024 | 15.29 | 15.96 | 14.23 | 15.95 | 30,329,460 | +0.25(+1.59%) |
Jun 10, 2024 | 15.62 | 16.12 | 15.26 | 15.70 | 22,463,304 | +0.12(+0.77%) |
Jun 07, 2024 | 16.39 | 17.96 | 15.56 | 15.58 | 44,653,484 | -0.75(-4.59%) |
Jun 06, 2024 | 16.29 | 17.12 | 16.06 | 16.33 | 29,266,402 | -0.03(-0.18%) |
Jun 05, 2024 | 16.51 | 16.67 | 15.56 | 16.36 | 26,945,956 | +0.27(+1.68%) |
Jun 04, 2024 | 15.83 | 16.70 | 15.33 | 16.09 | 29,960,412 | +0.44(+2.78%) |