Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.35 | 10.84 | 10.33 | 10.57 | 3,697,037 | +0.34(+3.32%) |
Aug 22, 2024 | 10.47 | 10.61 | 10.18 | 10.23 | 2,894,859 | -0.27(-2.57%) |
Aug 21, 2024 | 10.19 | 10.53 | 9.870 | 10.50 | 4,789,830 | +0.39(+3.86%) |
Aug 20, 2024 | 10.10 | 10.25 | 9.610 | 10.11 | 3,297,752 | -0.02(-0.20%) |
Aug 19, 2024 | 9.900 | 10.19 | 9.660 | 10.13 | 4,303,331 | +0.32(+3.26%) |
Aug 16, 2024 | 10.62 | 10.62 | 9.740 | 9.810 | 5,394,772 | -0.85(-7.97%) |
Aug 15, 2024 | 10.47 | 10.80 | 10.38 | 10.66 | 4,113,907 | +0.47(+4.61%) |
Aug 14, 2024 | 10.54 | 10.81 | 10.13 | 10.19 | 4,863,935 | -0.44(-4.14%) |
Aug 13, 2024 | 10.00 | 10.75 | 9.880 | 10.63 | 7,735,956 | +0.68(+6.83%) |
Aug 12, 2024 | 10.73 | 10.74 | 9.562 | 9.950 | 7,990,785 | -0.62(-5.82%) |
Aug 09, 2024 | 11.79 | 11.89 | 10.56 | 10.56 | 5,591,866 | -1.36(-11.37%) |
Aug 08, 2024 | 11.02 | 12.22 | 10.92 | 11.92 | 7,355,279 | +1.05(+9.66%) |
Aug 07, 2024 | 10.88 | 11.62 | 10.66 | 10.87 | 8,304,404 | +0.24(+2.26%) |
Aug 06, 2024 | 11.58 | 11.58 | 10.45 | 10.63 | 7,673,241 | -0.76(-6.67%) |
Aug 05, 2024 | 10.58 | 11.75 | 10.27 | 11.39 | 7,035,046 | -0.58(-4.85%) |
Aug 02, 2024 | 11.10 | 12.23 | 10.65 | 11.97 | 9,314,957 | +0.32(+2.75%) |
Aug 01, 2024 | 13.86 | 14.13 | 11.45 | 11.65 | 15,674,429 | -2.80(-19.38%) |
Jul 31, 2024 | 14.49 | 15.00 | 14.22 | 14.45 | 8,522,710 | +0.35(+2.48%) |
Jul 30, 2024 | 14.40 | 14.78 | 13.88 | 14.10 | 4,351,725 | -0.23(-1.61%) |
Jul 29, 2024 | 14.89 | 15.16 | 14.14 | 14.33 | 4,273,650 | -0.31(-2.12%) |
Jul 26, 2024 | 14.83 | 15.09 | 14.36 | 14.64 | 3,483,574 | +0.09(+0.62%) |
Jul 25, 2024 | 14.93 | 15.20 | 14.41 | 14.55 | 4,958,564 | -0.57(-3.77%) |
Jul 24, 2024 | 15.92 | 16.48 | 15.09 | 15.12 | 4,515,522 | -1.08(-6.67%) |
Jul 23, 2024 | 15.11 | 16.38 | 14.85 | 16.20 | 4,555,305 | +0.95(+6.23%) |
Jul 22, 2024 | 16.16 | 16.42 | 15.16 | 15.25 | 5,112,883 | -0.33(-2.12%) |
Jul 19, 2024 | 15.99 | 16.19 | 15.52 | 15.58 | 3,850,058 | -0.47(-2.93%) |
Jul 18, 2024 | 17.43 | 17.60 | 15.74 | 16.05 | 6,144,867 | -1.32(-7.60%) |
Jul 17, 2024 | 17.64 | 18.06 | 17.05 | 17.37 | 4,891,018 | -0.89(-4.87%) |
Jul 16, 2024 | 18.49 | 18.68 | 17.68 | 18.26 | 4,042,941 | -0.05(-0.27%) |
Jul 15, 2024 | 18.13 | 18.48 | 17.63 | 18.31 | 4,777,805 | +0.19(+1.05%) |
Jul 12, 2024 | 17.89 | 18.31 | 17.60 | 18.12 | 6,475,809 | +0.36(+2.03%) |
Jul 11, 2024 | 17.96 | 18.35 | 16.70 | 17.76 | 8,917,545 | +0.26(+1.49%) |
Jul 10, 2024 | 17.38 | 17.86 | 16.94 | 17.50 | 6,024,772 | +0.28(+1.63%) |
Jul 09, 2024 | 16.73 | 17.35 | 16.31 | 17.22 | 6,121,557 | +0.57(+3.42%) |
Jul 08, 2024 | 16.44 | 16.97 | 15.90 | 16.65 | 6,636,177 | +0.65(+4.06%) |
Jul 05, 2024 | 15.20 | 16.19 | 15.02 | 16.00 | 5,727,584 | +0.72(+4.71%) |
Jul 03, 2024 | 14.49 | 15.72 | 14.47 | 15.28 | 6,241,139 | +1.09(+7.68%) |
Jul 02, 2024 | 15.21 | 15.64 | 14.11 | 14.19 | 6,080,047 | -0.91(-6.03%) |
Jul 01, 2024 | 15.25 | 15.81 | 15.06 | 15.10 | 4,834,260 | -0.36(-2.33%) |
Jun 28, 2024 | 15.70 | 16.05 | 14.88 | 15.46 | 8,479,335 | -0.23(-1.47%) |
Jun 27, 2024 | 15.00 | 15.84 | 14.59 | 15.69 | 6,531,224 | +0.66(+4.39%) |
Jun 26, 2024 | 15.77 | 16.33 | 14.75 | 15.03 | 13,593,944 | -1.23(-7.56%) |
Jun 25, 2024 | 14.05 | 17.12 | 13.75 | 16.26 | 33,471,916 | +4.22(+35.05%) |
Jun 24, 2024 | 11.93 | 12.45 | 11.62 | 12.04 | 3,377,100 | +0.04(+0.33%) |
Jun 21, 2024 | 11.93 | 12.02 | 11.44 | 12.00 | 4,799,991 | +0.07(+0.59%) |
Jun 20, 2024 | 12.39 | 12.39 | 11.67 | 11.93 | 3,133,473 | -0.53(-4.25%) |
Jun 18, 2024 | 12.04 | 12.61 | 11.96 | 12.46 | 3,087,434 | +0.25(+2.05%) |
Jun 17, 2024 | 12.01 | 12.55 | 11.68 | 12.21 | 5,132,198 | +0.01(+0.08%) |
Jun 14, 2024 | 12.57 | 12.68 | 11.96 | 12.20 | 5,398,390 | -0.69(-5.35%) |
Jun 13, 2024 | 13.37 | 13.67 | 12.75 | 12.89 | 4,473,814 | -0.33(-2.50%) |
Jun 12, 2024 | 12.79 | 14.19 | 12.78 | 13.22 | 12,565,388 | +0.86(+6.96%) |
Jun 11, 2024 | 11.26 | 12.50 | 10.88 | 12.36 | 8,171,659 | +0.97(+8.52%) |
Jun 10, 2024 | 10.40 | 11.70 | 10.30 | 11.39 | 6,432,603 | +0.91(+8.68%) |
Jun 07, 2024 | 10.50 | 10.81 | 10.30 | 10.48 | 3,406,415 | -0.29(-2.69%) |
Jun 06, 2024 | 10.75 | 11.17 | 10.55 | 10.77 | 2,924,065 | -0.08(-0.74%) |
Jun 05, 2024 | 10.23 | 10.89 | 10.14 | 10.85 | 3,046,717 | +0.62(+6.06%) |
Jun 04, 2024 | 10.60 | 10.70 | 10.12 | 10.23 | 2,776,000 | -0.42(-3.94%) |