Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.45 | 10.65 | 10.45 | 10.57 | 95,330 | +0.22(+2.13%) |
Aug 22, 2024 | 10.31 | 10.44 | 10.24 | 10.35 | 72,542 | -0.10(-0.96%) |
Aug 21, 2024 | 10.41 | 10.57 | 10.40 | 10.45 | 52,645 | +0.04(+0.38%) |
Aug 20, 2024 | 10.46 | 10.47 | 10.21 | 10.41 | 150,793 | +0.01(+0.10%) |
Aug 19, 2024 | 10.07 | 10.41 | 10.07 | 10.40 | 172,601 | +0.26(+2.56%) |
Aug 16, 2024 | 10.00 | 10.16 | 9.820 | 10.14 | 323,921 | +0.11(+1.10%) |
Aug 15, 2024 | 9.540 | 10.03 | 9.540 | 10.03 | 184,158 | +0.50(+5.25%) |
Aug 14, 2024 | 9.450 | 9.530 | 9.280 | 9.530 | 210,435 | +0.04(+0.42%) |
Aug 13, 2024 | 9.340 | 9.570 | 9.260 | 9.490 | 224,234 | +0.13(+1.39%) |
Aug 12, 2024 | 9.190 | 9.380 | 9.030 | 9.360 | 178,832 | +0.29(+3.20%) |
Aug 09, 2024 | 8.760 | 9.130 | 8.700 | 9.070 | 114,004 | +0.38(+4.37%) |
Aug 08, 2024 | 8.670 | 8.720 | 8.510 | 8.690 | 306,802 | +0.13(+1.52%) |
Aug 07, 2024 | 8.780 | 8.980 | 8.510 | 8.560 | 208,993 | -0.22(-2.51%) |
Aug 06, 2024 | 8.960 | 8.960 | 8.600 | 8.780 | 331,020 | -0.20(-2.23%) |
Aug 02, 2024 | 8.980 | 0 | -0.20(-2.18%) | |||
Aug 01, 2024 | 9.200 | 9.200 | 8.960 | 9.180 | 179,470 | +0.01(+0.11%) |
Jul 31, 2024 | 8.940 | 9.250 | 8.940 | 9.170 | 328,267 | +0.31(+3.50%) |
Jul 30, 2024 | 9.130 | 9.500 | 8.830 | 8.860 | 674,244 | +0.05(+0.57%) |
Jul 29, 2024 | 8.760 | 8.880 | 8.650 | 8.810 | 83,559 | +0.03(+0.34%) |
Jul 26, 2024 | 8.400 | 8.780 | 8.300 | 8.780 | 133,737 | +0.43(+5.15%) |
Jul 25, 2024 | 8.490 | 8.580 | 8.300 | 8.350 | 79,126 | -0.20(-2.34%) |
Jul 24, 2024 | 8.300 | 8.850 | 8.300 | 8.550 | 160,735 | +0.15(+1.79%) |
Jul 23, 2024 | 8.490 | 8.550 | 8.250 | 8.400 | 99,872 | +0.02(+0.24%) |
Jul 22, 2024 | 8.410 | 8.500 | 8.290 | 8.380 | 222,550 | -0.06(-0.71%) |
Jul 19, 2024 | 8.620 | 8.620 | 8.370 | 8.440 | 133,920 | -0.22(-2.54%) |
Jul 18, 2024 | 8.750 | 8.800 | 8.620 | 8.660 | 338,373 | -0.17(-1.93%) |
Jul 17, 2024 | 8.890 | 8.980 | 8.740 | 8.830 | 126,543 | -0.06(-0.67%) |
Jul 16, 2024 | 8.910 | 9.050 | 8.610 | 8.890 | 335,886 | -0.05(-0.56%) |
Jul 15, 2024 | 8.740 | 9.310 | 8.570 | 8.940 | 397,902 | +0.13(+1.48%) |
Jul 12, 2024 | 8.100 | 8.860 | 8.050 | 8.810 | 591,932 | +0.80(+9.99%) |
Jul 11, 2024 | 8.150 | 8.220 | 8.000 | 8.010 | 126,986 | -0.24(-2.91%) |
Jul 10, 2024 | 8.060 | 8.250 | 8.000 | 8.250 | 211,471 | +0.20(+2.48%) |
Jul 09, 2024 | 8.150 | 8.430 | 7.830 | 8.050 | 171,643 | -0.11(-1.35%) |
Jul 08, 2024 | 8.150 | 8.170 | 7.860 | 8.160 | 210,046 | +0.04(+0.49%) |
Jul 05, 2024 | 8.210 | 8.340 | 8.020 | 8.120 | 159,981 | -0.12(-1.46%) |
Jul 04, 2024 | 8.050 | 8.240 | 8.040 | 8.240 | 42,655 | +0.06(+0.73%) |
Jul 03, 2024 | 7.860 | 8.200 | 7.860 | 8.180 | 180,812 | +0.28(+3.54%) |
Jul 02, 2024 | 8.100 | 8.150 | 7.820 | 7.900 | 202,318 | -0.20(-2.47%) |
Jun 28, 2024 | 8.100 | 0 | -0.09(-1.10%) | |||
Jun 27, 2024 | 8.310 | 8.310 | 8.100 | 8.190 | 169,692 | -0.02(-0.24%) |
Jun 26, 2024 | 8.150 | 8.310 | 8.100 | 8.210 | 178,357 | +0.10(+1.23%) |
Jun 25, 2024 | 8.310 | 8.330 | 8.100 | 8.110 | 171,982 | -0.21(-2.52%) |
Jun 24, 2024 | 8.590 | 8.820 | 8.290 | 8.320 | 159,564 | -0.36(-4.15%) |
Jun 21, 2024 | 8.590 | 8.700 | 8.270 | 8.680 | 418,872 | +0.07(+0.81%) |
Jun 20, 2024 | 8.430 | 8.780 | 8.090 | 8.610 | 252,670 | +0.12(+1.41%) |
Jun 19, 2024 | 8.700 | 9.080 | 8.480 | 8.490 | 143,762 | +0.05(+0.59%) |
Jun 18, 2024 | 8.500 | 8.700 | 8.420 | 8.440 | 91,283 | -0.06(-0.71%) |
Jun 17, 2024 | 8.580 | 8.580 | 8.500 | 8.500 | 82,294 | -0.14(-1.62%) |
Jun 14, 2024 | 8.680 | 8.900 | 8.620 | 8.640 | 92,291 | -0.16(-1.82%) |
Jun 13, 2024 | 8.520 | 8.960 | 8.520 | 8.800 | 153,652 | +0.30(+3.53%) |
Jun 12, 2024 | 8.770 | 8.970 | 8.410 | 8.500 | 184,365 | -0.15(-1.73%) |
Jun 11, 2024 | 9.000 | 9.030 | 8.640 | 8.650 | 128,685 | -0.41(-4.53%) |
Jun 10, 2024 | 9.500 | 9.500 | 9.000 | 9.060 | 80,187 | -0.44(-4.63%) |
Jun 07, 2024 | 9.470 | 9.740 | 9.240 | 9.500 | 225,716 | -0.26(-2.66%) |
Jun 06, 2024 | 8.840 | 9.950 | 8.840 | 9.760 | 290,053 | +0.89(+10.03%) |
Jun 05, 2024 | 8.600 | 8.910 | 8.600 | 8.870 | 221,957 | +0.23(+2.66%) |
Jun 04, 2024 | 9.200 | 9.240 | 8.580 | 8.640 | 181,515 | -0.67(-7.20%) |