Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 11.35 | 11.62 | 11.31 | 11.47 | 988,867 | +0.02(+0.17%) |
Aug 19, 2024 | 11.57 | 11.77 | 11.36 | 11.45 | 1,392,121 | -0.11(-0.95%) |
Aug 16, 2024 | 11.72 | 11.99 | 11.52 | 11.56 | 1,616,418 | -0.22(-1.87%) |
Aug 15, 2024 | 12.31 | 12.64 | 11.70 | 11.78 | 1,429,991 | -0.16(-1.34%) |
Aug 14, 2024 | 11.81 | 11.96 | 11.52 | 11.94 | 1,068,410 | +0.23(+1.96%) |
Aug 13, 2024 | 11.76 | 12.20 | 11.49 | 11.71 | 2,344,756 | -0.01(-0.09%) |
Aug 12, 2024 | 12.51 | 12.59 | 11.42 | 11.72 | 2,037,929 | -0.94(-7.42%) |
Aug 09, 2024 | 12.06 | 12.92 | 11.85 | 12.66 | 2,463,332 | +0.56(+4.63%) |
Aug 08, 2024 | 8.980 | 12.11 | 8.500 | 12.10 | 8,588,656 | -1.74(-12.57%) |
Aug 07, 2024 | 14.31 | 14.50 | 13.56 | 13.84 | 1,526,068 | -0.46(-3.22%) |
Aug 06, 2024 | 13.92 | 14.51 | 13.68 | 14.30 | 1,122,315 | +0.48(+3.47%) |
Aug 05, 2024 | 12.60 | 13.88 | 12.60 | 13.82 | 1,506,359 | +0.16(+1.17%) |
Aug 02, 2024 | 13.09 | 13.66 | 12.73 | 13.66 | 1,626,701 | -0.02(-0.15%) |
Aug 01, 2024 | 15.17 | 15.26 | 13.50 | 13.68 | 1,747,903 | -1.51(-9.94%) |
Jul 31, 2024 | 15.40 | 15.61 | 15.04 | 15.19 | 917,790 | -0.10(-0.65%) |
Jul 30, 2024 | 15.56 | 15.71 | 15.01 | 15.29 | 724,088 | -0.27(-1.74%) |
Jul 29, 2024 | 16.27 | 16.46 | 15.35 | 15.56 | 1,294,739 | -0.78(-4.77%) |
Jul 26, 2024 | 16.01 | 16.42 | 15.73 | 16.34 | 921,382 | +0.71(+4.54%) |
Jul 25, 2024 | 15.85 | 15.98 | 15.35 | 15.63 | 1,451,011 | -0.22(-1.39%) |
Jul 24, 2024 | 16.11 | 16.53 | 15.77 | 15.85 | 1,596,494 | -0.44(-2.70%) |
Jul 23, 2024 | 16.07 | 16.39 | 15.71 | 16.29 | 959,698 | +0.01(+0.06%) |
Jul 22, 2024 | 16.03 | 16.43 | 15.61 | 16.28 | 820,863 | +0.53(+3.37%) |
Jul 19, 2024 | 15.96 | 16.06 | 15.65 | 15.75 | 575,731 | -0.17(-1.07%) |
Jul 18, 2024 | 16.46 | 16.85 | 15.79 | 15.92 | 511,856 | -0.49(-2.99%) |
Jul 17, 2024 | 16.72 | 17.05 | 16.22 | 16.41 | 839,388 | -0.58(-3.41%) |
Jul 16, 2024 | 16.57 | 17.27 | 16.54 | 16.99 | 1,069,785 | +0.70(+4.30%) |
Jul 15, 2024 | 16.34 | 16.60 | 15.92 | 16.29 | 898,921 | +0.12(+0.74%) |
Jul 12, 2024 | 16.15 | 16.86 | 16.13 | 16.17 | 1,234,830 | +0.13(+0.81%) |
Jul 11, 2024 | 15.33 | 16.25 | 15.29 | 16.04 | 1,490,415 | +1.07(+7.15%) |
Jul 10, 2024 | 14.82 | 15.01 | 14.66 | 14.97 | 881,237 | +0.29(+1.98%) |
Jul 09, 2024 | 14.91 | 15.18 | 14.61 | 14.68 | 1,337,946 | -0.08(-0.54%) |
Jul 08, 2024 | 15.33 | 15.48 | 14.22 | 14.76 | 3,368,716 | -1.04(-6.58%) |
Jul 05, 2024 | 16.00 | 16.00 | 15.66 | 15.80 | 721,286 | -0.10(-0.63%) |
Jul 03, 2024 | 16.15 | 16.38 | 15.89 | 15.90 | 709,102 | -0.03(-0.19%) |
Jul 02, 2024 | 15.60 | 16.09 | 15.35 | 15.93 | 1,012,804 | +0.11(+0.70%) |
Jul 01, 2024 | 16.96 | 16.97 | 15.62 | 15.82 | 1,380,296 | -1.12(-6.61%) |
Jun 28, 2024 | 17.08 | 17.45 | 16.75 | 16.94 | 8,285,907 | -0.06(-0.35%) |
Jun 27, 2024 | 16.70 | 17.27 | 16.68 | 17.00 | 994,354 | +0.03(+0.18%) |
Jun 26, 2024 | 16.85 | 17.00 | 16.55 | 16.97 | 1,161,772 | +0.07(+0.41%) |
Jun 25, 2024 | 17.43 | 17.45 | 16.73 | 16.90 | 1,001,214 | -0.59(-3.37%) |
Jun 24, 2024 | 17.11 | 17.60 | 17.09 | 17.49 | 1,004,301 | +0.40(+2.34%) |
Jun 21, 2024 | 17.82 | 17.82 | 16.86 | 17.09 | 1,454,916 | -0.84(-4.68%) |
Jun 20, 2024 | 18.74 | 19.02 | 17.77 | 17.93 | 1,118,095 | -1.00(-5.28%) |
Jun 18, 2024 | 18.77 | 19.06 | 18.40 | 18.93 | 1,293,456 | +0.49(+2.66%) |
Jun 17, 2024 | 18.15 | 18.45 | 17.95 | 18.44 | 905,627 | +0.24(+1.32%) |
Jun 14, 2024 | 18.66 | 18.98 | 17.99 | 18.20 | 1,816,199 | -0.69(-3.65%) |
Jun 13, 2024 | 18.88 | 19.30 | 18.83 | 18.89 | 685,882 | -0.08(-0.42%) |
Jun 12, 2024 | 19.69 | 19.80 | 18.89 | 18.97 | 959,460 | -0.13(-0.68%) |
Jun 11, 2024 | 18.83 | 19.31 | 18.72 | 19.10 | 1,038,038 | +0.10(+0.53%) |
Jun 10, 2024 | 19.53 | 19.54 | 18.66 | 19.00 | 1,436,057 | -0.68(-3.46%) |
Jun 07, 2024 | 19.11 | 19.81 | 19.11 | 19.68 | 1,816,591 | +0.46(+2.39%) |
Jun 06, 2024 | 19.50 | 19.64 | 18.94 | 19.22 | 1,200,539 | -0.29(-1.49%) |
Jun 05, 2024 | 18.78 | 19.55 | 18.71 | 19.51 | 1,150,321 | +0.64(+3.39%) |
Jun 04, 2024 | 18.91 | 19.14 | 18.55 | 18.87 | 966,898 | -0.11(-0.58%) |