Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.58 | 13.03 | 12.54 | 12.95 | 2,032,340 | +0.47(+3.77%) |
Aug 22, 2024 | 13.05 | 13.12 | 12.46 | 12.48 | 1,955,179 | -0.70(-5.31%) |
Aug 21, 2024 | 12.59 | 13.21 | 12.56 | 13.18 | 2,654,018 | +0.87(+7.07%) |
Aug 20, 2024 | 12.45 | 12.66 | 12.21 | 12.31 | 1,653,380 | -0.16(-1.28%) |
Aug 19, 2024 | 12.00 | 12.52 | 11.95 | 12.47 | 1,959,854 | +0.58(+4.88%) |
Aug 16, 2024 | 12.29 | 12.42 | 11.89 | 11.89 | 1,700,235 | -0.46(-3.72%) |
Aug 15, 2024 | 11.97 | 12.36 | 11.87 | 12.35 | 2,662,922 | +0.75(+6.47%) |
Aug 14, 2024 | 11.61 | 11.69 | 11.27 | 11.60 | 2,504,772 | +0.16(+1.40%) |
Aug 13, 2024 | 11.22 | 11.53 | 11.08 | 11.44 | 1,912,006 | +0.30(+2.69%) |
Aug 12, 2024 | 11.24 | 11.31 | 11.09 | 11.14 | 2,707,497 | +0.00(+0.00%) |
Aug 09, 2024 | 11.41 | 11.45 | 11.07 | 11.14 | 2,872,071 | +0.17(+1.55%) |
Aug 08, 2024 | 10.69 | 11.14 | 10.68 | 10.97 | 2,781,986 | +0.48(+4.58%) |
Aug 07, 2024 | 11.24 | 11.24 | 10.36 | 10.49 | 4,199,807 | -0.49(-4.46%) |
Aug 06, 2024 | 10.53 | 11.18 | 10.37 | 10.98 | 4,717,973 | +0.46(+4.37%) |
Aug 05, 2024 | 10.19 | 10.76 | 10.02 | 10.52 | 6,829,541 | -0.65(-5.82%) |
Aug 02, 2024 | 12.32 | 12.32 | 10.94 | 11.17 | 8,501,139 | -1.51(-11.91%) |
Aug 01, 2024 | 13.43 | 13.48 | 12.44 | 12.68 | 3,654,903 | -0.84(-6.21%) |
Jul 31, 2024 | 13.43 | 14.02 | 13.22 | 13.52 | 2,251,283 | +0.34(+2.58%) |
Jul 30, 2024 | 13.35 | 13.49 | 13.12 | 13.18 | 1,422,449 | -0.25(-1.86%) |
Jul 29, 2024 | 13.78 | 13.87 | 13.26 | 13.43 | 1,578,068 | -0.47(-3.38%) |
Jul 26, 2024 | 14.09 | 14.14 | 13.76 | 13.90 | 1,403,117 | +0.10(+0.72%) |
Jul 25, 2024 | 13.48 | 14.02 | 13.40 | 13.80 | 2,035,208 | +0.07(+0.51%) |
Jul 24, 2024 | 14.14 | 14.41 | 13.70 | 13.73 | 1,986,773 | -0.37(-2.62%) |
Jul 23, 2024 | 14.04 | 14.19 | 13.92 | 14.10 | 1,509,508 | -0.14(-0.98%) |
Jul 22, 2024 | 14.37 | 14.49 | 13.82 | 14.24 | 2,694,120 | -0.05(-0.35%) |
Jul 19, 2024 | 14.26 | 14.33 | 14.02 | 14.29 | 1,932,340 | -0.18(-1.24%) |
Jul 18, 2024 | 15.04 | 15.15 | 14.35 | 14.47 | 2,042,785 | -0.64(-4.24%) |
Jul 17, 2024 | 15.16 | 15.44 | 14.73 | 15.11 | 2,189,728 | -0.17(-1.11%) |
Jul 16, 2024 | 15.31 | 15.35 | 14.94 | 15.28 | 1,429,508 | -0.02(-0.13%) |
Jul 15, 2024 | 15.32 | 15.53 | 14.98 | 15.30 | 3,286,590 | -0.32(-2.05%) |
Jul 12, 2024 | 15.05 | 15.63 | 15.01 | 15.62 | 2,828,844 | +0.74(+4.97%) |
Jul 11, 2024 | 14.71 | 14.94 | 14.60 | 14.88 | 2,510,271 | +0.55(+3.84%) |
Jul 10, 2024 | 14.31 | 14.44 | 14.13 | 14.33 | 1,763,692 | +0.09(+0.63%) |
Jul 09, 2024 | 14.18 | 14.33 | 13.95 | 14.24 | 1,675,922 | +0.02(+0.14%) |
Jul 08, 2024 | 14.15 | 14.37 | 13.90 | 14.22 | 2,018,563 | +0.15(+1.07%) |
Jul 05, 2024 | 14.24 | 14.29 | 13.85 | 14.07 | 1,971,715 | -0.09(-0.64%) |
Jul 03, 2024 | 13.99 | 14.30 | 13.77 | 14.16 | 2,538,600 | +0.42(+3.06%) |
Jul 02, 2024 | 12.80 | 13.80 | 12.79 | 13.74 | 4,158,631 | +0.94(+7.34%) |
Jul 01, 2024 | 13.25 | 13.34 | 12.68 | 12.80 | 4,092,721 | +0.07(+0.55%) |
Jun 28, 2024 | 13.03 | 13.18 | 12.69 | 12.73 | 4,165,393 | -0.12(-0.93%) |
Jun 27, 2024 | 12.54 | 12.94 | 12.35 | 12.85 | 2,780,417 | +0.26(+2.07%) |
Jun 26, 2024 | 12.17 | 12.67 | 12.09 | 12.59 | 3,857,634 | +0.31(+2.52%) |
Jun 25, 2024 | 13.29 | 13.35 | 12.27 | 12.28 | 6,085,249 | -1.11(-8.29%) |
Jun 24, 2024 | 13.71 | 13.81 | 13.26 | 13.39 | 3,039,354 | -0.29(-2.12%) |
Jun 21, 2024 | 13.54 | 13.76 | 13.22 | 13.68 | 7,092,780 | +0.01(+0.07%) |
Jun 20, 2024 | 13.47 | 13.69 | 13.34 | 13.67 | 3,307,398 | +0.27(+2.01%) |
Jun 18, 2024 | 13.28 | 13.48 | 13.17 | 13.40 | 3,356,872 | +0.07(+0.53%) |
Jun 17, 2024 | 13.42 | 13.54 | 12.94 | 13.33 | 4,035,454 | -0.31(-2.27%) |
Jun 14, 2024 | 14.00 | 14.16 | 13.62 | 13.64 | 3,291,413 | -0.43(-3.06%) |
Jun 13, 2024 | 14.59 | 14.68 | 13.96 | 14.07 | 3,156,849 | -0.57(-3.89%) |
Jun 12, 2024 | 15.08 | 15.43 | 14.58 | 14.64 | 2,139,602 | +0.15(+1.04%) |
Jun 11, 2024 | 14.73 | 14.82 | 14.37 | 14.49 | 3,053,650 | -0.50(-3.34%) |
Jun 10, 2024 | 14.73 | 15.12 | 14.55 | 14.99 | 2,136,052 | +0.15(+1.01%) |
Jun 07, 2024 | 15.00 | 15.03 | 14.66 | 14.84 | 2,631,658 | -0.41(-2.69%) |
Jun 06, 2024 | 15.32 | 15.52 | 15.05 | 15.25 | 1,853,233 | -0.18(-1.17%) |
Jun 05, 2024 | 15.42 | 15.57 | 15.20 | 15.43 | 1,997,583 | +0.02(+0.13%) |
Jun 04, 2024 | 15.85 | 15.95 | 15.32 | 15.41 | 3,034,817 | -0.72(-4.46%) |