Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.53 | 13.54 | 13.10 | 13.41 | 8,586 | +0.31(+2.37%) |
Aug 22, 2024 | 13.15 | 13.66 | 13.01 | 13.10 | 14,540 | -0.11(-0.83%) |
Aug 21, 2024 | 12.66 | 13.59 | 12.65 | 13.21 | 26,342 | +0.44(+3.45%) |
Aug 20, 2024 | 12.67 | 12.88 | 12.57 | 12.77 | 8,996 | +0.22(+1.79%) |
Aug 19, 2024 | 12.25 | 12.65 | 12.14 | 12.54 | 19,944 | +0.40(+3.34%) |
Aug 16, 2024 | 12.09 | 12.20 | 12.00 | 12.14 | 6,980 | +0.14(+1.17%) |
Aug 15, 2024 | 11.94 | 12.07 | 11.68 | 12.00 | 13,108 | +0.15(+1.27%) |
Aug 14, 2024 | 11.90 | 11.93 | 11.65 | 11.85 | 23,665 | +0.10(+0.85%) |
Aug 13, 2024 | 11.84 | 12.10 | 11.50 | 11.75 | 21,934 | +0.03(+0.26%) |
Aug 12, 2024 | 11.23 | 11.76 | 11.23 | 11.72 | 38,943 | +0.77(+7.03%) |
Aug 09, 2024 | 11.13 | 11.18 | 10.50 | 10.95 | 5,343 | -0.22(-1.97%) |
Aug 08, 2024 | 11.33 | 11.52 | 10.81 | 11.17 | 9,069 | -0.08(-0.71%) |
Aug 07, 2024 | 11.11 | 11.76 | 10.85 | 11.25 | 18,887 | -0.05(-0.44%) |
Aug 06, 2024 | 11.24 | 11.30 | 11.05 | 11.30 | 4,547 | +0.04(+0.36%) |
Aug 05, 2024 | 10.67 | 11.26 | 10.62 | 11.26 | 8,539 | +0.18(+1.62%) |
Aug 02, 2024 | 10.85 | 11.34 | 10.50 | 11.08 | 17,775 | +0.13(+1.19%) |
Aug 01, 2024 | 11.05 | 11.10 | 10.75 | 10.95 | 8,951 | -0.11(-0.99%) |
Jul 31, 2024 | 11.10 | 11.34 | 11.00 | 11.06 | 9,820 | -0.04(-0.36%) |
Jul 30, 2024 | 11.02 | 11.26 | 11.00 | 11.10 | 17,279 | +0.18(+1.65%) |
Jul 29, 2024 | 10.60 | 11.10 | 10.42 | 10.92 | 17,875 | +0.30(+2.82%) |
Jul 26, 2024 | 10.62 | 10.75 | 10.42 | 10.62 | 6,983 | +0.16(+1.53%) |
Jul 25, 2024 | 10.61 | 10.61 | 10.37 | 10.46 | 9,899 | +0.01(+0.10%) |
Jul 24, 2024 | 11.45 | 11.61 | 10.26 | 10.45 | 37,111 | -1.15(-9.91%) |
Jul 23, 2024 | 11.86 | 12.12 | 11.07 | 11.60 | 29,883 | -0.53(-4.37%) |
Jul 22, 2024 | 11.68 | 12.15 | 11.63 | 12.13 | 43,994 | +0.56(+4.87%) |
Jul 19, 2024 | 11.27 | 11.70 | 11.27 | 11.57 | 24,226 | +0.38(+3.39%) |
Jul 18, 2024 | 11.42 | 11.56 | 11.07 | 11.19 | 21,370 | -0.30(-2.62%) |
Jul 17, 2024 | 11.43 | 11.49 | 11.30 | 11.49 | 6,200 | +0.00(+0.00%) |
Jul 16, 2024 | 11.61 | 11.90 | 11.18 | 11.49 | 19,628 | +0.21(+1.90%) |
Jul 15, 2024 | 10.97 | 11.54 | 10.62 | 11.27 | 41,949 | +0.68(+6.42%) |
Jul 12, 2024 | 9.515 | 10.94 | 9.331 | 10.59 | 100,426 | +1.36(+14.74%) |
Jul 11, 2024 | 9.399 | 9.477 | 9.234 | 9.234 | 8,607 | +0.02(+0.21%) |
Jul 10, 2024 | 9.049 | 9.331 | 8.942 | 9.214 | 10,573 | +0.09(+0.96%) |
Jul 09, 2024 | 9.039 | 9.495 | 8.893 | 9.127 | 4,496 | +0.23(+2.62%) |
Jul 08, 2024 | 8.874 | 8.966 | 8.855 | 8.893 | 7,145 | -0.08(-0.92%) |
Jul 05, 2024 | 8.891 | 9.117 | 8.864 | 8.976 | 4,760 | -0.34(-3.63%) |
Jul 03, 2024 | 9.593 | 9.603 | 9.234 | 9.314 | 5,938 | +0.27(+2.93%) |
Jul 02, 2024 | 8.981 | 9.416 | 8.845 | 9.049 | 22,068 | +0.17(+1.97%) |
Jul 01, 2024 | 8.719 | 9.010 | 8.719 | 8.874 | 1,293 | +0.18(+2.13%) |
Jun 28, 2024 | 8.757 | 8.777 | 8.602 | 8.689 | 7,689 | -0.33(-3.66%) |
Jun 27, 2024 | 9.020 | 9.020 | 9.020 | 9.020 | 292 | +0.13(+1.42%) |
Jun 26, 2024 | 8.893 | 8.893 | 8.738 | 8.893 | 3,581 | +0.00(+0.00%) |
Jun 25, 2024 | 8.991 | 8.991 | 8.854 | 8.893 | 4,886 | +0.00(+0.00%) |
Jun 24, 2024 | 8.786 | 8.924 | 8.786 | 8.893 | 5,936 | +0.00(+0.00%) |
Jun 21, 2024 | 8.728 | 8.893 | 8.728 | 8.893 | 7,100 | +0.08(+0.87%) |
Jun 20, 2024 | 8.825 | 8.925 | 8.817 | 8.817 | 2,765 | -0.09(-0.97%) |
Jun 18, 2024 | 9.049 | 9.049 | 8.874 | 8.903 | 4,366 | -0.15(-1.61%) |
Jun 17, 2024 | 9.029 | 9.370 | 8.991 | 9.049 | 9,714 | +0.30(+3.44%) |
Jun 14, 2024 | 8.689 | 9.029 | 8.689 | 8.748 | 5,584 | +0.17(+2.04%) |
Jun 13, 2024 | 8.553 | 8.602 | 8.553 | 8.573 | 6,056 | +0.05(+0.57%) |
Jun 12, 2024 | 8.942 | 8.952 | 8.514 | 8.524 | 4,155 | -0.20(-2.34%) |
Jun 11, 2024 | 8.709 | 8.748 | 8.699 | 8.728 | 1,311 | +0.03(+0.34%) |
Jun 10, 2024 | 8.738 | 8.816 | 8.650 | 8.699 | 3,127 | +0.09(+1.02%) |
Jun 07, 2024 | 8.738 | 8.874 | 8.553 | 8.612 | 3,112 | -0.07(-0.78%) |
Jun 06, 2024 | 8.923 | 8.923 | 8.680 | 8.680 | 2,217 | -0.05(-0.56%) |
Jun 05, 2024 | 8.670 | 8.932 | 8.573 | 8.728 | 11,308 | -0.20(-2.29%) |
Jun 04, 2024 | 8.893 | 9.117 | 8.650 | 8.932 | 11,575 | +0.03(+0.31%) |