Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.26 | 10.65 | 10.22 | 10.51 | 2,207,504 | +0.27(+2.64%) |
Aug 22, 2024 | 10.48 | 10.48 | 10.16 | 10.24 | 1,136,101 | -0.34(-3.21%) |
Aug 21, 2024 | 10.83 | 10.91 | 10.56 | 10.58 | 1,171,544 | -0.07(-0.66%) |
Aug 20, 2024 | 10.78 | 10.81 | 10.48 | 10.65 | 1,276,479 | -0.14(-1.30%) |
Aug 19, 2024 | 11.01 | 11.09 | 10.74 | 10.79 | 2,683,815 | -0.33(-2.97%) |
Aug 16, 2024 | 11.04 | 11.25 | 10.90 | 11.12 | 1,727,595 | +0.07(+0.63%) |
Aug 15, 2024 | 11.04 | 11.23 | 10.89 | 11.05 | 4,190,011 | +0.60(+5.74%) |
Aug 14, 2024 | 10.66 | 10.68 | 10.18 | 10.45 | 2,371,133 | -0.16(-1.51%) |
Aug 13, 2024 | 10.33 | 10.69 | 10.19 | 10.61 | 2,241,931 | +0.29(+2.86%) |
Aug 12, 2024 | 10.25 | 10.47 | 10.23 | 10.31 | 2,545,364 | +0.04(+0.34%) |
Aug 09, 2024 | 10.82 | 10.82 | 10.23 | 10.28 | 3,704,067 | -0.66(-6.03%) |
Aug 08, 2024 | 10.73 | 11.34 | 10.26 | 10.94 | 4,527,938 | +0.01(+0.09%) |
Aug 07, 2024 | 12.52 | 13.53 | 10.84 | 10.93 | 8,845,771 | -3.03(-21.70%) |
Aug 06, 2024 | 13.46 | 14.07 | 13.25 | 13.96 | 2,767,345 | +0.35(+2.57%) |
Aug 05, 2024 | 12.48 | 13.95 | 12.36 | 13.61 | 2,205,953 | +0.41(+3.11%) |
Aug 02, 2024 | 13.20 | 13.26 | 12.82 | 13.20 | 1,140,149 | -0.38(-2.80%) |
Aug 01, 2024 | 14.32 | 14.42 | 13.48 | 13.58 | 1,119,736 | -0.88(-6.09%) |
Jul 31, 2024 | 14.10 | 14.93 | 13.81 | 14.46 | 1,284,580 | +0.35(+2.48%) |
Jul 30, 2024 | 14.08 | 14.15 | 13.91 | 14.11 | 542,363 | +0.13(+0.93%) |
Jul 29, 2024 | 14.44 | 14.50 | 13.81 | 13.98 | 859,027 | -0.42(-2.92%) |
Jul 26, 2024 | 14.21 | 14.57 | 14.03 | 14.40 | 1,239,642 | +0.49(+3.52%) |
Jul 25, 2024 | 13.34 | 14.06 | 13.34 | 13.91 | 1,395,478 | +0.67(+5.06%) |
Jul 24, 2024 | 13.16 | 13.58 | 13.06 | 13.24 | 1,120,719 | -0.06(-0.45%) |
Jul 23, 2024 | 13.31 | 13.57 | 12.96 | 13.30 | 1,333,603 | +0.10(+0.72%) |
Jul 22, 2024 | 13.14 | 13.39 | 12.76 | 13.21 | 1,185,941 | +0.10(+0.72%) |
Jul 19, 2024 | 13.62 | 13.62 | 13.04 | 13.11 | 1,161,072 | -0.54(-3.96%) |
Jul 18, 2024 | 14.10 | 14.43 | 13.61 | 13.65 | 1,371,776 | -0.52(-3.67%) |
Jul 17, 2024 | 13.63 | 14.22 | 13.46 | 14.17 | 2,402,640 | +0.39(+2.83%) |
Jul 16, 2024 | 12.90 | 13.95 | 12.82 | 13.78 | 2,575,594 | +1.10(+8.68%) |
Jul 15, 2024 | 12.70 | 13.01 | 12.55 | 12.68 | 1,481,576 | +0.01(+0.08%) |
Jul 12, 2024 | 13.20 | 13.24 | 12.48 | 12.67 | 1,724,570 | -0.32(-2.46%) |
Jul 11, 2024 | 12.54 | 13.02 | 12.36 | 12.99 | 3,629,779 | +0.87(+7.18%) |
Jul 10, 2024 | 12.37 | 12.37 | 11.91 | 12.12 | 3,845,017 | -0.23(-1.86%) |
Jul 09, 2024 | 12.72 | 12.73 | 12.24 | 12.35 | 1,895,812 | -0.44(-3.44%) |
Jul 08, 2024 | 12.33 | 12.86 | 12.31 | 12.79 | 1,193,628 | +0.53(+4.32%) |
Jul 05, 2024 | 12.46 | 12.66 | 12.24 | 12.26 | 5,660,428 | -0.17(-1.37%) |
Jul 03, 2024 | 12.48 | 12.62 | 12.31 | 12.43 | 4,312,595 | -0.05(-0.40%) |
Jul 02, 2024 | 12.67 | 12.80 | 12.41 | 12.48 | 850,086 | -0.19(-1.50%) |
Jul 01, 2024 | 13.19 | 13.34 | 12.55 | 12.67 | 983,770 | -0.42(-3.21%) |
Jun 28, 2024 | 12.79 | 13.13 | 12.65 | 13.09 | 2,536,979 | +0.42(+3.31%) |
Jun 27, 2024 | 12.53 | 12.74 | 12.24 | 12.67 | 876,138 | +0.08(+0.64%) |
Jun 26, 2024 | 12.78 | 12.81 | 12.58 | 12.59 | 1,230,149 | -0.21(-1.64%) |
Jun 25, 2024 | 12.81 | 12.95 | 12.66 | 12.80 | 1,107,013 | -0.12(-0.93%) |
Jun 24, 2024 | 12.98 | 13.11 | 12.83 | 12.92 | 986,046 | -0.08(-0.62%) |
Jun 21, 2024 | 13.41 | 13.47 | 12.98 | 13.00 | 2,610,765 | -0.41(-3.06%) |
Jun 20, 2024 | 12.87 | 13.53 | 12.80 | 13.41 | 1,325,702 | +0.43(+3.31%) |
Jun 18, 2024 | 13.05 | 13.21 | 12.87 | 12.98 | 997,476 | -0.21(-1.59%) |
Jun 17, 2024 | 13.31 | 13.45 | 13.04 | 13.19 | 1,429,031 | -0.24(-1.79%) |
Jun 14, 2024 | 13.55 | 13.64 | 13.27 | 13.43 | 1,080,891 | -0.33(-2.40%) |
Jun 13, 2024 | 14.29 | 14.29 | 13.75 | 13.76 | 1,029,960 | -0.53(-3.71%) |
Jun 12, 2024 | 14.71 | 15.00 | 14.26 | 14.29 | 921,957 | -0.07(-0.49%) |
Jun 11, 2024 | 14.25 | 14.47 | 14.04 | 14.36 | 1,040,713 | +0.03(+0.21%) |
Jun 10, 2024 | 14.36 | 14.56 | 14.06 | 14.33 | 1,325,443 | -0.09(-0.62%) |
Jun 07, 2024 | 14.37 | 14.45 | 14.08 | 14.42 | 1,522,498 | -0.12(-0.83%) |
Jun 06, 2024 | 14.47 | 14.64 | 13.96 | 14.54 | 1,995,864 | -0.07(-0.48%) |
Jun 05, 2024 | 15.36 | 15.52 | 14.43 | 14.61 | 1,761,045 | -0.71(-4.63%) |
Jun 04, 2024 | 15.29 | 15.50 | 15.12 | 15.32 | 825,276 | -0.15(-0.97%) |