Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.57 | 18.40 | 17.54 | 18.40 | 3,643,920 | +0.90(+5.14%) |
Aug 22, 2024 | 17.99 | 17.99 | 17.40 | 17.50 | 2,583,492 | -0.34(-1.91%) |
Aug 21, 2024 | 18.00 | 18.10 | 17.65 | 17.84 | 2,735,916 | -0.09(-0.50%) |
Aug 20, 2024 | 18.12 | 18.23 | 17.64 | 17.93 | 2,243,822 | -0.29(-1.59%) |
Aug 19, 2024 | 17.61 | 18.43 | 17.53 | 18.22 | 3,937,109 | +0.67(+3.82%) |
Aug 16, 2024 | 17.59 | 17.66 | 17.30 | 17.55 | 2,765,379 | -0.04(-0.23%) |
Aug 15, 2024 | 17.75 | 17.79 | 17.23 | 17.59 | 2,897,168 | +0.02(+0.11%) |
Aug 14, 2024 | 17.63 | 17.87 | 17.13 | 17.57 | 3,421,612 | +0.30(+1.74%) |
Aug 13, 2024 | 16.54 | 17.30 | 16.54 | 17.27 | 5,509,730 | +0.82(+4.98%) |
Aug 12, 2024 | 16.02 | 17.04 | 15.88 | 16.45 | 8,027,200 | +0.49(+3.07%) |
Aug 09, 2024 | 15.10 | 16.64 | 14.95 | 15.96 | 14,567,892 | +3.77(+30.93%) |
Aug 08, 2024 | 11.60 | 12.29 | 11.55 | 12.19 | 4,327,178 | +0.74(+6.46%) |
Aug 07, 2024 | 12.10 | 12.17 | 11.42 | 11.45 | 2,176,340 | -0.41(-3.46%) |
Aug 06, 2024 | 11.40 | 12.00 | 11.22 | 11.86 | 2,481,470 | +0.56(+4.96%) |
Aug 05, 2024 | 10.46 | 11.39 | 10.21 | 11.30 | 4,744,555 | -0.39(-3.34%) |
Aug 02, 2024 | 11.83 | 12.00 | 11.39 | 11.69 | 4,483,333 | -0.57(-4.61%) |
Aug 01, 2024 | 12.36 | 12.57 | 12.16 | 12.26 | 2,144,218 | -0.02(-0.20%) |
Jul 31, 2024 | 12.24 | 12.49 | 12.07 | 12.28 | 2,748,825 | +0.10(+0.82%) |
Jul 30, 2024 | 12.38 | 12.55 | 11.81 | 12.18 | 4,393,971 | -0.18(-1.46%) |
Jul 29, 2024 | 13.51 | 13.51 | 12.26 | 12.36 | 4,869,936 | -0.80(-6.08%) |
Jul 26, 2024 | 13.27 | 13.35 | 12.94 | 13.16 | 2,801,437 | +0.08(+0.61%) |
Jul 25, 2024 | 13.67 | 13.76 | 13.07 | 13.08 | 3,147,215 | -0.50(-3.68%) |
Jul 24, 2024 | 13.74 | 13.84 | 13.47 | 13.58 | 2,151,456 | -0.18(-1.31%) |
Jul 23, 2024 | 13.78 | 14.03 | 13.60 | 13.76 | 2,838,632 | +0.01(+0.07%) |
Jul 22, 2024 | 13.50 | 13.95 | 13.47 | 13.75 | 4,088,336 | +0.39(+2.92%) |
Jul 19, 2024 | 13.17 | 13.42 | 13.04 | 13.36 | 2,825,554 | +0.31(+2.38%) |
Jul 18, 2024 | 13.37 | 13.54 | 12.87 | 13.05 | 3,832,415 | -0.24(-1.81%) |
Jul 17, 2024 | 13.57 | 13.74 | 13.22 | 13.29 | 4,818,584 | -0.44(-3.20%) |
Jul 16, 2024 | 13.49 | 13.84 | 13.47 | 13.73 | 4,062,745 | +0.34(+2.54%) |
Jul 15, 2024 | 13.11 | 13.46 | 12.97 | 13.39 | 4,382,099 | +0.61(+4.77%) |
Jul 12, 2024 | 12.35 | 12.80 | 12.35 | 12.78 | 2,391,695 | +0.47(+3.82%) |
Jul 11, 2024 | 12.11 | 12.46 | 12.03 | 12.31 | 2,779,990 | +0.31(+2.58%) |
Jul 10, 2024 | 12.11 | 12.15 | 11.83 | 12.00 | 1,712,229 | +0.04(+0.33%) |
Jul 09, 2024 | 11.81 | 12.15 | 11.75 | 11.96 | 3,469,973 | +0.32(+2.75%) |
Jul 08, 2024 | 11.60 | 11.90 | 11.45 | 11.64 | 4,582,753 | +0.18(+1.57%) |
Jul 05, 2024 | 11.20 | 11.47 | 11.01 | 11.46 | 2,026,663 | +0.25(+2.23%) |
Jul 03, 2024 | 11.45 | 11.50 | 11.17 | 11.21 | 1,576,688 | -0.19(-1.67%) |
Jul 02, 2024 | 11.53 | 11.68 | 11.34 | 11.40 | 2,388,985 | -0.15(-1.30%) |
Jul 01, 2024 | 11.25 | 11.64 | 11.21 | 11.55 | 2,810,321 | +0.37(+3.31%) |
Jun 28, 2024 | 11.04 | 11.25 | 10.93 | 11.18 | 10,330,154 | +0.23(+2.10%) |
Jun 27, 2024 | 10.84 | 10.98 | 10.77 | 10.95 | 1,370,025 | +0.11(+1.01%) |
Jun 26, 2024 | 11.00 | 11.01 | 10.62 | 10.84 | 3,050,828 | -0.17(-1.54%) |
Jun 25, 2024 | 11.01 | 11.21 | 10.97 | 11.01 | 2,157,388 | +0.00(+0.00%) |
Jun 24, 2024 | 11.04 | 11.27 | 10.98 | 11.01 | 2,873,211 | +0.01(+0.09%) |
Jun 21, 2024 | 10.85 | 11.00 | 10.57 | 11.00 | 7,595,430 | +0.29(+2.71%) |
Jun 20, 2024 | 10.82 | 10.99 | 10.70 | 10.71 | 2,147,095 | +0.09(+0.85%) |
Jun 18, 2024 | 10.43 | 10.88 | 10.43 | 10.62 | 3,317,923 | +0.18(+1.72%) |
Jun 17, 2024 | 10.56 | 10.63 | 10.35 | 10.44 | 2,522,719 | -0.19(-1.79%) |
Jun 14, 2024 | 10.67 | 10.75 | 10.49 | 10.63 | 2,385,836 | -0.15(-1.39%) |
Jun 13, 2024 | 10.75 | 10.84 | 10.57 | 10.78 | 2,034,879 | +0.00(+0.00%) |
Jun 12, 2024 | 10.75 | 10.85 | 10.66 | 10.78 | 2,386,916 | +0.28(+2.67%) |
Jun 11, 2024 | 10.42 | 10.55 | 10.28 | 10.50 | 2,554,406 | +0.02(+0.19%) |
Jun 10, 2024 | 10.32 | 10.49 | 10.07 | 10.48 | 3,744,521 | +0.01(+0.10%) |
Jun 07, 2024 | 10.51 | 10.60 | 10.39 | 10.47 | 1,749,853 | -0.11(-1.04%) |
Jun 06, 2024 | 10.64 | 10.86 | 10.52 | 10.58 | 2,752,543 | +0.09(+0.86%) |
Jun 05, 2024 | 10.18 | 10.54 | 10.06 | 10.49 | 3,077,345 | +0.40(+3.96%) |
Jun 04, 2024 | 9.870 | 10.15 | 9.815 | 10.09 | 4,607,461 | +0.28(+2.85%) |