Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 16.66 | 16.89 | 16.33 | 16.37 | 2,170,301 | -0.07(-0.43%) |
Aug 16, 2024 | 14.88 | 16.59 | 14.71 | 16.44 | 3,567,248 | +1.48(+9.89%) |
Aug 15, 2024 | 15.60 | 16.42 | 14.43 | 14.96 | 6,443,806 | +1.02(+7.32%) |
Aug 14, 2024 | 13.81 | 14.07 | 13.78 | 13.94 | 1,665,132 | +0.14(+1.01%) |
Aug 13, 2024 | 13.46 | 13.97 | 13.40 | 13.80 | 1,478,184 | +0.46(+3.45%) |
Aug 12, 2024 | 13.50 | 13.64 | 13.19 | 13.34 | 1,055,052 | -0.21(-1.55%) |
Aug 09, 2024 | 13.28 | 13.71 | 13.24 | 13.55 | 1,211,569 | +0.31(+2.34%) |
Aug 08, 2024 | 12.79 | 13.25 | 12.76 | 13.24 | 762,051 | +0.51(+4.01%) |
Aug 07, 2024 | 12.65 | 13.05 | 12.63 | 12.73 | 987,180 | +0.32(+2.58%) |
Aug 06, 2024 | 12.55 | 12.64 | 12.26 | 12.41 | 1,166,382 | +0.01(+0.08%) |
Aug 05, 2024 | 12.07 | 12.63 | 11.90 | 12.40 | 1,065,154 | -0.58(-4.47%) |
Aug 02, 2024 | 13.09 | 13.12 | 12.65 | 12.98 | 1,246,055 | -0.41(-3.06%) |
Aug 01, 2024 | 13.85 | 13.94 | 13.18 | 13.39 | 1,122,272 | -0.31(-2.26%) |
Jul 31, 2024 | 13.70 | 13.91 | 13.67 | 13.70 | 1,163,283 | +0.03(+0.22%) |
Jul 30, 2024 | 13.66 | 13.85 | 13.53 | 13.67 | 596,170 | +0.04(+0.29%) |
Jul 29, 2024 | 14.09 | 14.11 | 13.60 | 13.63 | 912,624 | -0.34(-2.47%) |
Jul 26, 2024 | 13.87 | 14.05 | 13.84 | 13.97 | 1,601,537 | +0.28(+2.01%) |
Jul 25, 2024 | 13.35 | 13.87 | 13.26 | 13.70 | 1,339,781 | +0.43(+3.24%) |
Jul 24, 2024 | 13.49 | 13.85 | 13.19 | 13.27 | 1,429,843 | -0.27(-1.99%) |
Jul 23, 2024 | 13.20 | 13.55 | 13.08 | 13.54 | 2,146,832 | +0.39(+2.97%) |
Jul 22, 2024 | 12.84 | 13.23 | 12.73 | 13.15 | 1,419,222 | +0.60(+4.78%) |
Jul 19, 2024 | 12.67 | 12.68 | 12.41 | 12.55 | 633,627 | -0.01(-0.08%) |
Jul 18, 2024 | 12.99 | 13.11 | 12.40 | 12.56 | 1,917,802 | -0.23(-1.80%) |
Jul 17, 2024 | 12.07 | 12.98 | 12.04 | 12.79 | 5,589,894 | +0.73(+6.05%) |
Jul 16, 2024 | 11.85 | 12.12 | 11.77 | 12.06 | 1,323,851 | +0.22(+1.86%) |
Jul 15, 2024 | 11.80 | 11.94 | 11.70 | 11.84 | 1,485,402 | +0.11(+0.94%) |
Jul 12, 2024 | 11.71 | 11.80 | 11.65 | 11.73 | 643,442 | +0.02(+0.17%) |
Jul 11, 2024 | 11.70 | 11.72 | 11.49 | 11.71 | 1,345,762 | +0.10(+0.86%) |
Jul 10, 2024 | 11.69 | 11.76 | 11.47 | 11.61 | 1,469,767 | -0.06(-0.51%) |
Jul 09, 2024 | 12.14 | 12.17 | 11.56 | 11.67 | 1,111,326 | -0.51(-4.19%) |
Jul 08, 2024 | 12.04 | 12.18 | 11.89 | 12.18 | 782,357 | +0.12(+0.95%) |
Jul 05, 2024 | 12.22 | 12.30 | 12.05 | 12.06 | 3,644,177 | -0.13(-1.11%) |
Jul 03, 2024 | 12.12 | 12.21 | 11.99 | 12.20 | 442,817 | +0.08(+0.66%) |
Jul 02, 2024 | 12.13 | 12.19 | 12.01 | 12.12 | 716,877 | -0.02(-0.16%) |
Jul 01, 2024 | 12.00 | 12.16 | 11.88 | 12.14 | 1,424,393 | +0.19(+1.59%) |
Jun 28, 2024 | 11.92 | 12.21 | 11.80 | 11.95 | 2,512,070 | +0.09(+0.76%) |
Jun 27, 2024 | 11.80 | 12.08 | 11.77 | 11.86 | 1,810,803 | +0.06(+0.51%) |
Jun 26, 2024 | 11.79 | 11.81 | 11.68 | 11.80 | 1,273,094 | +0.01(+0.08%) |
Jun 25, 2024 | 11.67 | 11.97 | 11.60 | 11.79 | 1,698,538 | +0.11(+0.94%) |
Jun 24, 2024 | 11.88 | 11.97 | 11.67 | 11.68 | 488,330 | -0.20(-1.68%) |
Jun 21, 2024 | 12.02 | 12.02 | 11.66 | 11.88 | 764,315 | -0.12(-1.00%) |
Jun 20, 2024 | 12.05 | 12.13 | 11.84 | 12.00 | 2,743,554 | +0.02(+0.17%) |
Jun 18, 2024 | 12.20 | 12.21 | 11.86 | 11.98 | 1,445,371 | -0.26(-2.12%) |
Jun 17, 2024 | 12.11 | 12.34 | 12.06 | 12.24 | 1,881,437 | +0.13(+1.07%) |
Jun 14, 2024 | 12.16 | 12.29 | 12.08 | 12.11 | 1,187,910 | -0.14(-1.14%) |
Jun 13, 2024 | 12.50 | 12.67 | 12.02 | 12.25 | 1,633,935 | -0.25(-2.00%) |
Jun 12, 2024 | 12.00 | 12.54 | 11.86 | 12.50 | 1,698,847 | +0.56(+4.69%) |
Jun 11, 2024 | 11.57 | 11.97 | 11.45 | 11.94 | 1,766,787 | +0.27(+2.31%) |
Jun 10, 2024 | 10.55 | 11.70 | 10.55 | 11.67 | 2,450,702 | +1.10(+10.41%) |
Jun 07, 2024 | 10.50 | 10.59 | 10.42 | 10.57 | 464,488 | +0.02(+0.19%) |
Jun 06, 2024 | 10.50 | 10.72 | 10.50 | 10.55 | 795,286 | +0.03(+0.29%) |
Jun 05, 2024 | 10.41 | 10.54 | 10.29 | 10.52 | 710,222 | +0.11(+1.06%) |
Jun 04, 2024 | 10.34 | 10.50 | 10.24 | 10.41 | 612,199 | -0.03(-0.29%) |