Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 10.28 | 10.68 | 10.20 | 10.38 | 5,433,448 | +0.33(+3.28%) |
Aug 14, 2024 | 10.31 | 10.31 | 9.820 | 10.05 | 5,599,775 | -0.23(-2.24%) |
Aug 13, 2024 | 9.480 | 10.37 | 9.420 | 10.28 | 9,186,752 | +0.87(+9.25%) |
Aug 12, 2024 | 9.580 | 9.750 | 9.325 | 9.410 | 4,458,187 | +0.06(+0.64%) |
Aug 09, 2024 | 9.400 | 9.535 | 9.250 | 9.350 | 4,887,143 | -0.03(-0.32%) |
Aug 08, 2024 | 9.490 | 9.620 | 9.210 | 9.380 | 5,263,507 | +0.03(+0.32%) |
Aug 07, 2024 | 9.710 | 9.910 | 9.350 | 9.350 | 5,028,615 | -0.16(-1.68%) |
Aug 06, 2024 | 10.06 | 10.08 | 9.470 | 9.510 | 7,501,968 | -0.57(-5.65%) |
Aug 05, 2024 | 9.350 | 10.33 | 9.300 | 10.08 | 10,381,096 | +0.17(+1.72%) |
Aug 02, 2024 | 9.470 | 9.995 | 9.110 | 9.910 | 10,869,206 | +0.05(+0.51%) |
Aug 01, 2024 | 10.48 | 10.57 | 9.790 | 9.860 | 9,005,166 | -0.66(-6.27%) |
Jul 31, 2024 | 10.59 | 11.02 | 10.47 | 10.52 | 6,287,357 | -0.08(-0.75%) |
Jul 30, 2024 | 10.48 | 10.73 | 10.43 | 10.60 | 5,034,688 | +0.12(+1.15%) |
Jul 29, 2024 | 11.27 | 11.29 | 10.44 | 10.48 | 6,406,998 | -0.74(-6.60%) |
Jul 26, 2024 | 10.65 | 11.22 | 10.59 | 11.22 | 7,304,642 | +0.61(+5.75%) |
Jul 25, 2024 | 9.130 | 10.76 | 9.110 | 10.61 | 17,248,032 | -0.33(-3.02%) |
Jul 24, 2024 | 11.45 | 11.61 | 10.94 | 10.94 | 7,917,059 | -0.58(-5.03%) |
Jul 23, 2024 | 10.88 | 11.55 | 10.85 | 11.52 | 5,816,971 | +0.50(+4.54%) |
Jul 22, 2024 | 11.15 | 11.31 | 10.70 | 11.02 | 6,254,131 | -0.16(-1.43%) |
Jul 19, 2024 | 10.90 | 11.42 | 10.83 | 11.18 | 6,341,254 | +0.09(+0.81%) |
Jul 18, 2024 | 11.37 | 12.13 | 11.07 | 11.09 | 16,030,381 | -0.35(-3.06%) |
Jul 17, 2024 | 10.31 | 11.63 | 10.31 | 11.44 | 10,762,547 | +0.89(+8.44%) |
Jul 16, 2024 | 10.25 | 10.57 | 10.13 | 10.55 | 8,475,353 | +0.45(+4.46%) |
Jul 15, 2024 | 11.25 | 11.37 | 10.03 | 10.10 | 9,865,857 | -0.91(-8.27%) |
Jul 12, 2024 | 11.91 | 11.91 | 10.52 | 11.01 | 5,676,564 | -0.03(-0.27%) |
Jul 11, 2024 | 10.71 | 11.07 | 10.62 | 11.04 | 5,996,889 | +0.63(+6.05%) |
Jul 10, 2024 | 10.26 | 10.59 | 10.23 | 10.41 | 5,659,909 | +0.06(+0.58%) |
Jul 09, 2024 | 9.840 | 10.35 | 9.660 | 10.35 | 3,676,942 | +0.51(+5.18%) |
Jul 08, 2024 | 10.08 | 10.35 | 9.795 | 9.840 | 3,378,105 | -0.21(-2.09%) |
Jul 05, 2024 | 10.05 | 10.35 | 9.855 | 10.05 | 3,255,803 | +0.00(+0.00%) |
Jul 03, 2024 | 10.38 | 10.41 | 10.05 | 10.05 | 2,523,830 | -0.30(-2.90%) |
Jul 02, 2024 | 9.690 | 10.35 | 9.600 | 10.35 | 5,241,166 | +0.63(+6.48%) |
Jul 01, 2024 | 9.690 | 9.840 | 9.600 | 9.720 | 3,353,190 | +0.06(+0.62%) |
Jun 28, 2024 | 9.180 | 9.810 | 9.150 | 9.660 | 42,796,804 | +0.54(+5.92%) |
Jun 27, 2024 | 9.030 | 9.240 | 8.970 | 9.120 | 3,237,464 | -0.06(-0.65%) |
Jun 26, 2024 | 8.910 | 9.270 | 8.640 | 9.180 | 4,927,083 | +0.21(+2.34%) |
Jun 25, 2024 | 9.270 | 9.285 | 8.880 | 8.970 | 5,272,697 | -0.33(-3.55%) |
Jun 24, 2024 | 9.210 | 9.360 | 9.120 | 9.300 | 4,155,737 | +0.12(+1.31%) |
Jun 21, 2024 | 9.180 | 9.360 | 9.120 | 9.180 | 7,976,378 | +0.00(+0.00%) |
Jun 20, 2024 | 9.210 | 9.240 | 9.090 | 9.180 | 2,822,825 | -0.03(-0.33%) |
Jun 18, 2024 | 9.450 | 9.510 | 9.120 | 9.210 | 4,645,050 | -0.33(-3.46%) |
Jun 17, 2024 | 9.150 | 9.600 | 9.060 | 9.540 | 4,004,534 | +0.39(+4.26%) |
Jun 14, 2024 | 9.360 | 9.450 | 8.970 | 9.150 | 6,560,734 | -0.27(-2.87%) |
Jun 13, 2024 | 9.810 | 10.05 | 9.390 | 9.420 | 2,896,487 | -0.39(-3.98%) |
Jun 12, 2024 | 10.23 | 10.39 | 9.690 | 9.810 | 4,439,680 | -0.15(-1.51%) |
Jun 11, 2024 | 9.150 | 10.05 | 9.120 | 9.960 | 4,984,710 | +0.72(+7.79%) |
Jun 10, 2024 | 9.240 | 9.419 | 9.030 | 9.240 | 5,281,766 | -0.12(-1.28%) |
Jun 07, 2024 | 9.510 | 9.540 | 9.270 | 9.360 | 2,967,667 | -0.12(-1.27%) |
Jun 06, 2024 | 9.213 | 9.599 | 9.183 | 9.480 | 3,895,335 | +0.24(+2.57%) |
Jun 05, 2024 | 9.421 | 9.450 | 9.153 | 9.242 | 3,975,331 | -0.06(-0.64%) |
Jun 04, 2024 | 9.569 | 9.688 | 9.213 | 9.302 | 4,940,786 | -0.39(-3.99%) |