Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 13.00 | 14.09 | 12.97 | 13.64 | 4,438,459 | +0.27(+2.02%) |
Aug 15, 2024 | 12.32 | 13.59 | 12.32 | 13.37 | 4,443,737 | +1.49(+12.54%) |
Aug 14, 2024 | 12.64 | 12.73 | 11.56 | 11.88 | 4,163,703 | -0.81(-6.38%) |
Aug 13, 2024 | 11.59 | 12.75 | 11.43 | 12.69 | 4,040,713 | +1.22(+10.64%) |
Aug 12, 2024 | 11.62 | 11.63 | 11.16 | 11.47 | 3,562,780 | -0.31(-2.63%) |
Aug 09, 2024 | 11.44 | 11.89 | 11.23 | 11.78 | 3,147,454 | +0.09(+0.77%) |
Aug 08, 2024 | 11.33 | 11.87 | 10.90 | 11.69 | 5,429,829 | +0.83(+7.64%) |
Aug 07, 2024 | 11.96 | 12.25 | 10.84 | 10.86 | 6,926,100 | -1.03(-8.66%) |
Aug 06, 2024 | 11.94 | 12.19 | 10.99 | 11.89 | 6,014,318 | +0.15(+1.28%) |
Aug 05, 2024 | 10.00 | 12.33 | 9.650 | 11.74 | 9,301,851 | -1.09(-8.50%) |
Aug 02, 2024 | 13.75 | 13.92 | 12.59 | 12.83 | 7,920,375 | -1.21(-8.62%) |
Aug 01, 2024 | 15.52 | 16.11 | 13.70 | 14.04 | 6,161,226 | -2.10(-13.01%) |
Jul 31, 2024 | 15.59 | 16.49 | 15.43 | 16.14 | 3,974,864 | +1.24(+8.32%) |
Jul 30, 2024 | 16.23 | 16.25 | 14.52 | 14.90 | 8,308,409 | -1.31(-8.08%) |
Jul 29, 2024 | 15.28 | 16.50 | 15.24 | 16.21 | 10,569,391 | +1.59(+10.88%) |
Jul 26, 2024 | 14.79 | 14.93 | 14.02 | 14.62 | 8,701,673 | -0.07(-0.48%) |
Jul 25, 2024 | 14.25 | 15.42 | 14.17 | 14.69 | 8,386,059 | +0.61(+4.33%) |
Jul 24, 2024 | 15.56 | 15.66 | 13.94 | 14.08 | 10,826,310 | -4.71(-25.07%) |
Jul 23, 2024 | 19.88 | 20.24 | 18.67 | 18.79 | 8,248,209 | -0.81(-4.13%) |
Jul 22, 2024 | 18.50 | 19.84 | 18.45 | 19.60 | 6,857,577 | +1.80(+10.11%) |
Jul 19, 2024 | 19.12 | 19.30 | 17.42 | 17.80 | 5,893,215 | -1.55(-8.01%) |
Jul 18, 2024 | 19.64 | 20.55 | 19.04 | 19.35 | 7,280,898 | +0.13(+0.68%) |
Jul 17, 2024 | 19.95 | 20.82 | 18.87 | 19.22 | 6,672,104 | -1.30(-6.34%) |
Jul 16, 2024 | 20.32 | 20.86 | 18.85 | 20.52 | 10,001,095 | +0.56(+2.81%) |
Jul 15, 2024 | 20.46 | 21.93 | 19.79 | 19.96 | 11,622,593 | +0.71(+3.69%) |
Jul 12, 2024 | 17.38 | 19.79 | 16.97 | 19.25 | 10,616,870 | +1.08(+5.94%) |
Jul 11, 2024 | 21.93 | 23.15 | 17.96 | 18.17 | 25,226,260 | -3.72(-16.99%) |
Jul 10, 2024 | 21.82 | 22.61 | 21.00 | 21.89 | 10,514,353 | +0.13(+0.60%) |
Jul 09, 2024 | 19.93 | 22.26 | 19.82 | 21.76 | 13,674,339 | +1.52(+7.51%) |
Jul 08, 2024 | 19.38 | 21.25 | 18.92 | 20.24 | 16,652,928 | +0.22(+1.10%) |
Jul 05, 2024 | 19.79 | 20.15 | 18.65 | 20.02 | 10,645,113 | +0.75(+3.89%) |
Jul 03, 2024 | 17.55 | 19.54 | 17.49 | 19.27 | 14,552,764 | +2.24(+13.15%) |
Jul 02, 2024 | 15.38 | 17.04 | 15.28 | 17.03 | 16,267,709 | +2.86(+20.18%) |
Jul 01, 2024 | 13.05 | 14.59 | 13.02 | 14.17 | 13,492,118 | +1.53(+12.10%) |
Jun 28, 2024 | 12.85 | 13.31 | 12.31 | 12.64 | 6,257,473 | +0.04(+0.32%) |
Jun 27, 2024 | 12.30 | 12.75 | 12.18 | 12.60 | 4,294,893 | +0.15(+1.20%) |
Jun 26, 2024 | 11.26 | 12.62 | 11.26 | 12.45 | 8,580,780 | +1.07(+9.40%) |
Jun 25, 2024 | 11.00 | 11.44 | 10.74 | 11.38 | 6,012,159 | +0.56(+5.18%) |
Jun 24, 2024 | 11.08 | 11.49 | 10.81 | 10.82 | 7,090,012 | -0.06(-0.55%) |
Jun 21, 2024 | 10.79 | 10.98 | 10.60 | 10.88 | 4,907,595 | +0.17(+1.59%) |
Jun 20, 2024 | 11.09 | 11.15 | 10.47 | 10.71 | 5,651,888 | -0.41(-3.69%) |
Jun 18, 2024 | 11.31 | 11.39 | 10.80 | 11.12 | 5,657,217 | -0.31(-2.71%) |
Jun 17, 2024 | 10.30 | 11.59 | 10.24 | 11.43 | 10,636,463 | +1.09(+10.54%) |
Jun 14, 2024 | 11.27 | 11.30 | 10.22 | 10.34 | 8,244,264 | -0.56(-5.14%) |
Jun 13, 2024 | 11.55 | 11.87 | 10.75 | 10.90 | 16,165,864 | +0.62(+6.03%) |
Jun 12, 2024 | 9.600 | 10.64 | 9.450 | 10.28 | 10,014,271 | +0.73(+7.64%) |
Jun 11, 2024 | 9.910 | 10.00 | 9.179 | 9.550 | 6,578,941 | -0.36(-3.63%) |
Jun 10, 2024 | 10.18 | 10.46 | 9.835 | 9.910 | 5,571,475 | -0.44(-4.25%) |
Jun 07, 2024 | 10.20 | 10.57 | 10.13 | 10.35 | 5,641,048 | -0.06(-0.58%) |
Jun 06, 2024 | 10.02 | 10.61 | 9.810 | 10.41 | 6,326,326 | +0.33(+3.27%) |
Jun 05, 2024 | 10.12 | 10.20 | 9.745 | 10.08 | 5,763,229 | +0.03(+0.30%) |
Jun 04, 2024 | 10.04 | 10.39 | 9.960 | 10.05 | 7,211,943 | -0.19(-1.86%) |