Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 10.59 | 11.04 | 10.31 | 10.33 | 10,178,912 | -0.24(-2.27%) |
Aug 14, 2024 | 10.70 | 10.93 | 10.43 | 10.57 | 10,714,423 | +0.28(+2.72%) |
Aug 13, 2024 | 10.85 | 10.93 | 10.11 | 10.29 | 8,476,916 | -0.30(-2.83%) |
Aug 12, 2024 | 10.87 | 11.01 | 10.45 | 10.59 | 9,909,614 | +0.11(+1.05%) |
Aug 09, 2024 | 10.37 | 10.57 | 10.04 | 10.48 | 9,058,806 | +0.14(+1.35%) |
Aug 08, 2024 | 9.490 | 10.68 | 9.320 | 10.34 | 14,415,818 | +0.47(+4.76%) |
Aug 07, 2024 | 9.740 | 10.08 | 9.530 | 9.870 | 13,152,552 | +0.73(+7.99%) |
Aug 06, 2024 | 9.100 | 9.290 | 8.660 | 9.140 | 12,531,019 | +0.54(+6.28%) |
Aug 05, 2024 | 8.530 | 8.760 | 8.131 | 8.600 | 13,365,515 | -0.16(-1.83%) |
Aug 02, 2024 | 9.100 | 9.208 | 8.310 | 8.760 | 16,430,658 | -0.06(-0.68%) |
Aug 01, 2024 | 10.05 | 10.16 | 8.710 | 8.820 | 21,882,528 | -0.62(-6.57%) |
Jul 31, 2024 | 9.570 | 9.836 | 9.220 | 9.440 | 15,251,756 | -0.70(-6.90%) |
Jul 30, 2024 | 9.080 | 10.29 | 9.040 | 10.14 | 14,858,741 | +0.59(+6.18%) |
Jul 29, 2024 | 9.440 | 9.685 | 9.050 | 9.550 | 14,902,949 | +0.10(+1.06%) |
Jul 26, 2024 | 9.670 | 9.840 | 9.430 | 9.450 | 12,142,726 | -0.33(-3.37%) |
Jul 25, 2024 | 10.21 | 10.41 | 9.650 | 9.780 | 15,887,988 | -0.83(-7.82%) |
Jul 24, 2024 | 10.57 | 11.02 | 10.51 | 10.61 | 9,837,077 | -0.82(-7.17%) |
Jul 23, 2024 | 11.50 | 11.62 | 11.11 | 11.43 | 8,239,482 | -0.29(-2.47%) |
Jul 22, 2024 | 11.33 | 12.01 | 11.30 | 11.72 | 14,004,897 | +1.07(+10.05%) |
Jul 19, 2024 | 10.32 | 10.80 | 10.14 | 10.65 | 8,123,415 | +0.25(+2.40%) |
Jul 18, 2024 | 10.11 | 10.73 | 10.07 | 10.40 | 13,908,562 | +0.57(+5.80%) |
Jul 17, 2024 | 10.55 | 10.57 | 9.630 | 9.830 | 27,149,210 | -1.24(-11.20%) |
Jul 16, 2024 | 11.13 | 11.43 | 10.92 | 11.07 | 11,338,836 | +0.14(+1.28%) |
Jul 15, 2024 | 11.50 | 11.76 | 10.78 | 10.93 | 21,889,764 | -1.45(-11.71%) |
Jul 12, 2024 | 11.90 | 12.78 | 11.90 | 12.38 | 10,271,166 | +0.35(+2.91%) |
Jul 11, 2024 | 12.29 | 12.38 | 11.93 | 12.03 | 11,904,223 | -0.48(-3.84%) |
Jul 10, 2024 | 12.73 | 12.89 | 12.32 | 12.51 | 10,989,549 | -0.38(-2.95%) |
Jul 09, 2024 | 13.54 | 13.59 | 12.80 | 12.89 | 11,012,472 | -0.24(-1.83%) |
Jul 08, 2024 | 13.13 | 13.30 | 12.91 | 13.13 | 7,735,164 | +0.27(+2.10%) |
Jul 05, 2024 | 13.48 | 13.69 | 12.70 | 12.86 | 12,189,933 | -1.22(-8.66%) |
Jul 03, 2024 | 13.88 | 14.44 | 13.67 | 14.08 | 7,148,076 | -0.05(-0.35%) |
Jul 02, 2024 | 14.04 | 14.16 | 13.70 | 14.13 | 9,201,138 | -0.18(-1.26%) |
Jul 01, 2024 | 15.10 | 15.32 | 14.27 | 14.31 | 9,872,047 | -1.36(-8.68%) |
Jun 28, 2024 | 16.53 | 16.67 | 15.52 | 15.67 | 9,457,449 | -0.95(-5.72%) |
Jun 27, 2024 | 16.92 | 17.55 | 16.42 | 16.62 | 9,028,390 | -0.63(-3.65%) |
Jun 26, 2024 | 18.09 | 18.09 | 17.18 | 17.25 | 6,993,706 | -1.19(-6.45%) |
Jun 25, 2024 | 18.85 | 19.43 | 18.35 | 18.44 | 6,075,866 | -1.41(-7.10%) |
Jun 24, 2024 | 18.42 | 19.89 | 18.32 | 19.85 | 6,824,145 | +1.46(+7.94%) |
Jun 21, 2024 | 18.76 | 19.05 | 18.27 | 18.39 | 6,053,148 | -0.20(-1.08%) |
Jun 20, 2024 | 19.37 | 19.42 | 18.41 | 18.59 | 8,221,263 | -1.78(-8.74%) |
Jun 18, 2024 | 19.03 | 20.51 | 19.03 | 20.37 | 7,088,854 | +1.45(+7.66%) |
Jun 17, 2024 | 19.21 | 19.36 | 18.52 | 18.92 | 6,947,249 | -1.40(-6.89%) |
Jun 14, 2024 | 20.73 | 21.16 | 19.97 | 20.32 | 5,501,351 | -0.45(-2.17%) |
Jun 13, 2024 | 21.76 | 21.96 | 20.28 | 20.77 | 7,438,669 | -1.44(-6.48%) |
Jun 12, 2024 | 22.66 | 23.39 | 21.67 | 22.21 | 8,879,272 | -1.45(-6.13%) |
Jun 11, 2024 | 22.15 | 23.70 | 21.70 | 23.66 | 9,688,107 | +2.68(+12.77%) |
Jun 10, 2024 | 22.49 | 22.96 | 19.88 | 20.98 | 13,418,401 | -0.06(-0.29%) |
Jun 07, 2024 | 19.53 | 21.29 | 19.32 | 21.04 | 10,453,999 | +1.79(+9.30%) |
Jun 06, 2024 | 19.61 | 20.04 | 18.18 | 19.25 | 10,808,712 | +0.68(+3.66%) |
Jun 05, 2024 | 17.19 | 18.82 | 17.08 | 18.57 | 10,603,002 | +1.70(+10.08%) |
Jun 04, 2024 | 18.15 | 18.51 | 16.18 | 16.87 | 13,362,061 | -1.81(-9.69%) |