Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 12.37 | 12.85 | 12.28 | 12.64 | 4,003,144 | +0.45(+3.69%) |
Aug 14, 2024 | 12.29 | 12.58 | 11.96 | 12.19 | 4,700,809 | +0.03(+0.25%) |
Aug 13, 2024 | 11.99 | 12.19 | 11.48 | 12.16 | 3,870,371 | +0.31(+2.62%) |
Aug 12, 2024 | 11.38 | 12.05 | 11.04 | 11.85 | 4,721,743 | +0.25(+2.16%) |
Aug 09, 2024 | 11.58 | 12.34 | 11.35 | 11.60 | 5,333,220 | -0.08(-0.68%) |
Aug 08, 2024 | 9.000 | 11.87 | 8.870 | 11.68 | 12,499,969 | +0.97(+9.06%) |
Aug 07, 2024 | 11.79 | 11.80 | 10.58 | 10.71 | 7,272,389 | -0.82(-7.11%) |
Aug 06, 2024 | 11.61 | 11.81 | 11.01 | 11.53 | 3,522,419 | +0.15(+1.32%) |
Aug 05, 2024 | 10.17 | 11.55 | 10.15 | 11.38 | 5,131,101 | -0.40(-3.40%) |
Aug 02, 2024 | 11.93 | 12.39 | 11.51 | 11.78 | 5,944,616 | -0.79(-6.28%) |
Aug 01, 2024 | 12.10 | 12.84 | 11.78 | 12.57 | 6,461,500 | -0.24(-1.87%) |
Jul 31, 2024 | 12.20 | 13.07 | 12.05 | 12.81 | 9,337,405 | +0.61(+5.00%) |
Jul 30, 2024 | 14.44 | 14.90 | 11.63 | 12.20 | 22,603,752 | -4.22(-25.70%) |
Jul 29, 2024 | 17.00 | 17.22 | 15.88 | 16.42 | 5,234,482 | -0.69(-4.03%) |
Jul 26, 2024 | 17.04 | 17.81 | 16.82 | 17.11 | 7,143,757 | +0.44(+2.64%) |
Jul 25, 2024 | 15.54 | 17.45 | 15.41 | 16.67 | 11,054,805 | +1.27(+8.25%) |
Jul 24, 2024 | 15.77 | 16.64 | 15.28 | 15.40 | 8,008,552 | -0.99(-6.04%) |
Jul 23, 2024 | 14.80 | 16.45 | 14.65 | 16.39 | 6,783,149 | +1.45(+9.71%) |
Jul 22, 2024 | 14.07 | 14.96 | 13.97 | 14.94 | 5,000,368 | +1.09(+7.87%) |
Jul 19, 2024 | 14.85 | 14.94 | 13.77 | 13.85 | 5,476,883 | -1.11(-7.42%) |
Jul 18, 2024 | 15.96 | 16.89 | 14.74 | 14.96 | 8,549,898 | -0.89(-5.62%) |
Jul 17, 2024 | 16.20 | 16.57 | 15.18 | 15.85 | 8,686,188 | -0.59(-3.59%) |
Jul 16, 2024 | 14.66 | 16.94 | 14.66 | 16.44 | 14,848,406 | +1.32(+8.73%) |
Jul 15, 2024 | 13.60 | 15.26 | 13.27 | 15.12 | 12,047,404 | +2.01(+15.33%) |
Jul 12, 2024 | 13.27 | 13.86 | 13.00 | 13.11 | 7,145,626 | +0.15(+1.16%) |
Jul 11, 2024 | 12.02 | 12.98 | 12.03 | 12.96 | 7,935,109 | +1.02(+8.54%) |
Jul 10, 2024 | 11.89 | 12.04 | 11.70 | 11.94 | 7,259,466 | +0.10(+0.84%) |
Jul 09, 2024 | 12.06 | 12.12 | 11.70 | 11.84 | 3,258,419 | -0.22(-1.82%) |
Jul 08, 2024 | 11.90 | 12.39 | 11.68 | 12.06 | 5,523,697 | +0.16(+1.34%) |
Jul 05, 2024 | 12.46 | 12.50 | 11.69 | 11.90 | 5,806,873 | -0.65(-5.18%) |
Jul 03, 2024 | 12.98 | 13.21 | 12.44 | 12.55 | 5,439,540 | -0.42(-3.24%) |
Jul 02, 2024 | 12.79 | 13.12 | 12.55 | 12.97 | 3,768,852 | +0.24(+1.89%) |
Jul 01, 2024 | 12.67 | 13.76 | 12.45 | 12.73 | 8,573,264 | +0.07(+0.55%) |
Jun 28, 2024 | 12.93 | 13.06 | 12.35 | 12.66 | 10,116,176 | -0.17(-1.33%) |
Jun 27, 2024 | 13.20 | 13.31 | 12.77 | 12.83 | 4,730,092 | -0.28(-2.14%) |
Jun 26, 2024 | 13.80 | 13.90 | 12.83 | 13.11 | 9,397,377 | -0.89(-6.36%) |
Jun 25, 2024 | 13.81 | 14.14 | 13.69 | 14.00 | 5,256,218 | -0.02(-0.14%) |
Jun 24, 2024 | 14.02 | 14.85 | 13.92 | 14.02 | 8,530,814 | +0.02(+0.14%) |
Jun 21, 2024 | 14.01 | 14.43 | 13.59 | 14.00 | 23,829,452 | -0.06(-0.43%) |
Jun 20, 2024 | 13.68 | 14.36 | 13.30 | 14.06 | 10,839,910 | +0.28(+1.99%) |
Jun 18, 2024 | 13.99 | 14.48 | 13.06 | 13.79 | 14,579,049 | -0.27(-1.89%) |
Jun 17, 2024 | 14.34 | 14.78 | 13.85 | 14.05 | 9,379,232 | -0.35(-2.43%) |
Jun 14, 2024 | 14.32 | 14.89 | 13.50 | 14.40 | 17,326,988 | -0.65(-4.32%) |
Jun 13, 2024 | 15.96 | 16.06 | 14.91 | 15.05 | 9,336,715 | -0.81(-5.11%) |
Jun 12, 2024 | 16.67 | 17.09 | 15.62 | 15.86 | 11,180,065 | -0.87(-5.17%) |
Jun 11, 2024 | 15.81 | 16.98 | 15.59 | 16.73 | 13,838,473 | +0.72(+4.50%) |
Jun 10, 2024 | 17.81 | 17.86 | 15.40 | 16.00 | 19,359,226 | -2.17(-11.92%) |
Jun 07, 2024 | 18.79 | 19.50 | 17.37 | 18.17 | 21,047,504 | -1.38(-7.08%) |
Jun 06, 2024 | 23.74 | 23.86 | 19.28 | 19.55 | 39,284,248 | -1.41(-6.75%) |
Jun 05, 2024 | 17.92 | 22.24 | 17.80 | 20.97 | 44,628,612 | +3.21(+18.07%) |
Jun 04, 2024 | 17.97 | 18.41 | 17.12 | 17.76 | 15,862,174 | -0.46(-2.52%) |