Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 11.20 | 11.33 | 10.60 | 10.88 | 1,511,612 | -0.12(-1.09%) |
Aug 29, 2024 | 10.74 | 11.24 | 10.70 | 11.00 | 1,740,652 | +0.31(+2.90%) |
Aug 28, 2024 | 10.53 | 10.95 | 10.41 | 10.69 | 1,536,645 | +0.16(+1.52%) |
Aug 27, 2024 | 10.58 | 10.87 | 10.50 | 10.53 | 1,883,794 | -0.05(-0.47%) |
Aug 26, 2024 | 9.890 | 10.59 | 9.595 | 10.58 | 3,374,060 | +0.75(+7.63%) |
Aug 23, 2024 | 8.460 | 10.16 | 8.460 | 9.830 | 6,271,259 | +1.51(+18.15%) |
Aug 22, 2024 | 8.320 | 8.480 | 8.240 | 8.320 | 1,049,433 | -0.02(-0.24%) |
Aug 21, 2024 | 8.480 | 8.730 | 8.160 | 8.340 | 1,942,475 | -0.08(-0.95%) |
Aug 20, 2024 | 8.540 | 8.640 | 8.150 | 8.420 | 1,580,755 | -0.23(-2.66%) |
Aug 19, 2024 | 8.480 | 8.705 | 8.130 | 8.650 | 2,325,660 | +0.16(+1.88%) |
Aug 16, 2024 | 8.530 | 8.585 | 8.170 | 8.490 | 2,750,777 | -0.01(-0.12%) |
Aug 15, 2024 | 9.200 | 9.210 | 8.250 | 8.500 | 6,849,330 | -1.08(-11.27%) |
Aug 14, 2024 | 10.01 | 10.02 | 9.255 | 9.580 | 2,707,411 | -0.37(-3.72%) |
Aug 13, 2024 | 9.600 | 10.19 | 9.400 | 9.950 | 2,620,540 | +0.46(+4.85%) |
Aug 12, 2024 | 9.690 | 9.770 | 9.325 | 9.490 | 1,863,829 | -0.22(-2.27%) |
Aug 09, 2024 | 9.070 | 9.730 | 8.950 | 9.710 | 2,154,874 | +0.77(+8.61%) |
Aug 08, 2024 | 8.960 | 9.342 | 8.820 | 8.940 | 3,155,056 | +0.09(+1.02%) |
Aug 07, 2024 | 9.130 | 9.230 | 8.772 | 8.850 | 1,176,512 | -0.15(-1.67%) |
Aug 06, 2024 | 9.100 | 9.410 | 8.875 | 9.000 | 1,194,430 | -0.10(-1.04%) |
Aug 05, 2024 | 8.010 | 9.380 | 7.860 | 9.095 | 2,531,335 | -0.15(-1.68%) |
Aug 02, 2024 | 9.070 | 9.310 | 8.710 | 9.250 | 2,005,841 | -0.23(-2.43%) |
Aug 01, 2024 | 10.09 | 10.22 | 9.430 | 9.480 | 1,671,158 | -0.59(-5.86%) |
Jul 31, 2024 | 9.730 | 10.62 | 9.580 | 10.07 | 2,042,436 | +0.44(+4.57%) |
Jul 30, 2024 | 9.680 | 10.00 | 9.350 | 9.630 | 1,494,330 | +0.06(+0.63%) |
Jul 29, 2024 | 10.06 | 10.16 | 9.100 | 9.570 | 3,663,809 | -0.50(-4.97%) |
Jul 26, 2024 | 10.26 | 10.51 | 9.995 | 10.07 | 1,459,096 | -0.03(-0.30%) |
Jul 25, 2024 | 9.740 | 10.68 | 9.630 | 10.10 | 2,381,190 | +0.33(+3.38%) |
Jul 24, 2024 | 10.04 | 10.48 | 9.750 | 9.770 | 1,506,004 | -0.43(-4.22%) |
Jul 23, 2024 | 9.800 | 10.31 | 9.780 | 10.20 | 1,900,426 | +0.35(+3.55%) |
Jul 22, 2024 | 9.890 | 10.03 | 9.550 | 9.850 | 1,715,757 | +0.10(+1.03%) |
Jul 19, 2024 | 9.790 | 9.920 | 9.620 | 9.750 | 1,019,225 | -0.02(-0.20%) |
Jul 18, 2024 | 10.33 | 10.44 | 9.530 | 9.770 | 2,225,734 | -0.50(-4.87%) |
Jul 17, 2024 | 10.45 | 10.56 | 10.11 | 10.27 | 1,605,143 | -0.40(-3.75%) |
Jul 16, 2024 | 10.94 | 11.22 | 10.54 | 10.67 | 2,002,966 | -0.10(-0.93%) |
Jul 15, 2024 | 10.90 | 11.01 | 10.16 | 10.77 | 2,182,822 | +0.15(+1.41%) |
Jul 12, 2024 | 10.83 | 11.04 | 10.45 | 10.62 | 2,053,261 | -0.11(-1.03%) |
Jul 11, 2024 | 9.940 | 11.09 | 9.780 | 10.73 | 4,104,060 | +0.92(+9.38%) |
Jul 10, 2024 | 10.32 | 10.55 | 9.270 | 9.810 | 4,120,642 | -0.21(-2.10%) |
Jul 09, 2024 | 10.20 | 10.47 | 9.980 | 10.02 | 2,443,800 | -0.41(-3.93%) |
Jul 08, 2024 | 9.960 | 11.19 | 9.570 | 10.43 | 6,325,152 | -0.06(-0.57%) |
Jul 05, 2024 | 9.660 | 10.53 | 9.430 | 10.49 | 2,994,635 | +0.89(+9.27%) |
Jul 03, 2024 | 9.370 | 9.900 | 9.310 | 9.600 | 1,551,363 | +0.30(+3.23%) |
Jul 02, 2024 | 9.500 | 9.590 | 8.930 | 9.300 | 1,963,356 | -0.26(-2.72%) |
Jul 01, 2024 | 9.190 | 9.740 | 9.120 | 9.560 | 2,198,234 | +0.26(+2.80%) |
Jun 28, 2024 | 9.510 | 9.590 | 9.010 | 9.300 | 6,734,825 | -0.12(-1.27%) |
Jun 27, 2024 | 9.250 | 9.460 | 8.990 | 9.420 | 1,950,517 | +0.13(+1.40%) |
Jun 26, 2024 | 9.600 | 9.850 | 9.100 | 9.290 | 2,216,626 | -0.31(-3.23%) |
Jun 25, 2024 | 8.840 | 9.630 | 8.560 | 9.600 | 2,830,537 | +0.72(+8.11%) |
Jun 24, 2024 | 8.590 | 9.080 | 8.530 | 8.880 | 2,447,922 | +0.39(+4.59%) |
Jun 21, 2024 | 8.310 | 8.660 | 8.210 | 8.490 | 8,671,634 | +0.21(+2.54%) |
Jun 20, 2024 | 8.100 | 8.470 | 7.890 | 8.280 | 1,812,658 | +0.13(+1.60%) |
Jun 18, 2024 | 7.900 | 8.165 | 7.635 | 8.150 | 1,981,486 | +0.19(+2.39%) |
Jun 17, 2024 | 8.620 | 8.620 | 7.740 | 7.960 | 3,067,301 | -0.67(-7.76%) |
Jun 14, 2024 | 9.250 | 9.490 | 8.515 | 8.630 | 2,778,814 | -0.71(-7.60%) |
Jun 13, 2024 | 8.070 | 9.370 | 7.990 | 9.340 | 5,102,466 | +1.24(+15.31%) |
Jun 12, 2024 | 8.070 | 8.240 | 7.940 | 8.100 | 1,826,365 | +0.32(+4.11%) |
Jun 11, 2024 | 7.480 | 7.900 | 7.415 | 7.780 | 1,555,265 | +0.24(+3.18%) |
Jun 10, 2024 | 7.120 | 7.560 | 6.990 | 7.540 | 2,130,653 | +0.30(+4.14%) |
Jun 07, 2024 | 7.500 | 7.527 | 7.220 | 7.240 | 1,695,045 | -0.36(-4.74%) |
Jun 06, 2024 | 7.950 | 7.990 | 7.500 | 7.600 | 2,355,985 | -0.37(-4.64%) |
Jun 05, 2024 | 7.920 | 8.225 | 7.830 | 7.970 | 1,713,498 | +0.09(+1.14%) |
Jun 04, 2024 | 8.000 | 8.290 | 7.855 | 7.880 | 1,908,922 | -0.29(-3.55%) |