Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.03 | 12.10 | 11.81 | 11.95 | 106,731 | +0.02(+0.17%) |
Aug 22, 2024 | 12.21 | 12.47 | 11.84 | 11.93 | 104,635 | -0.25(-2.05%) |
Aug 21, 2024 | 12.56 | 12.56 | 11.92 | 12.18 | 72,545 | -0.27(-2.17%) |
Aug 20, 2024 | 12.30 | 12.59 | 12.11 | 12.45 | 133,507 | +0.13(+1.06%) |
Aug 19, 2024 | 11.80 | 12.37 | 11.80 | 12.32 | 148,233 | +0.45(+3.79%) |
Aug 16, 2024 | 11.81 | 12.12 | 11.70 | 11.87 | 159,885 | -0.01(-0.08%) |
Aug 15, 2024 | 11.71 | 12.00 | 11.63 | 11.88 | 116,679 | +0.27(+2.33%) |
Aug 14, 2024 | 11.40 | 11.94 | 11.40 | 11.61 | 197,671 | +0.21(+1.84%) |
Aug 13, 2024 | 11.11 | 11.62 | 11.07 | 11.40 | 175,857 | +0.44(+4.01%) |
Aug 12, 2024 | 10.48 | 11.11 | 10.38 | 10.96 | 167,423 | +0.58(+5.59%) |
Aug 09, 2024 | 10.49 | 10.67 | 10.10 | 10.38 | 150,933 | -0.11(-1.05%) |
Aug 08, 2024 | 9.850 | 10.64 | 9.580 | 10.49 | 272,677 | +0.77(+7.92%) |
Aug 07, 2024 | 9.510 | 10.00 | 9.510 | 9.720 | 84,316 | +0.37(+3.96%) |
Aug 06, 2024 | 9.570 | 9.800 | 9.290 | 9.350 | 107,605 | -0.17(-1.79%) |
Aug 05, 2024 | 9.160 | 9.630 | 9.160 | 9.520 | 165,012 | -0.34(-3.45%) |
Aug 02, 2024 | 9.960 | 10.20 | 9.430 | 9.860 | 142,412 | -0.33(-3.24%) |
Aug 01, 2024 | 10.25 | 10.31 | 10.04 | 10.19 | 102,923 | +0.02(+0.20%) |
Jul 31, 2024 | 10.25 | 10.45 | 10.13 | 10.17 | 81,077 | +0.02(+0.20%) |
Jul 30, 2024 | 10.05 | 10.26 | 9.990 | 10.15 | 113,991 | +0.14(+1.40%) |
Jul 29, 2024 | 9.980 | 10.33 | 9.980 | 10.01 | 134,594 | -0.04(-0.40%) |
Jul 26, 2024 | 9.280 | 10.12 | 9.280 | 10.05 | 186,996 | +0.70(+7.49%) |
Jul 25, 2024 | 8.080 | 9.530 | 7.810 | 9.350 | 312,479 | +0.64(+7.35%) |
Jul 24, 2024 | 8.870 | 9.000 | 8.660 | 8.710 | 59,416 | -0.10(-1.14%) |
Jul 23, 2024 | 8.910 | 9.040 | 8.780 | 8.810 | 85,824 | -0.09(-1.01%) |
Jul 22, 2024 | 8.560 | 8.950 | 8.495 | 8.900 | 74,521 | +0.44(+5.20%) |
Jul 19, 2024 | 8.510 | 8.640 | 8.410 | 8.460 | 66,974 | -0.08(-0.99%) |
Jul 18, 2024 | 8.640 | 8.860 | 8.540 | 8.545 | 59,456 | -0.07(-0.87%) |
Jul 17, 2024 | 8.530 | 8.760 | 8.520 | 8.620 | 70,151 | +0.09(+1.06%) |
Jul 16, 2024 | 8.310 | 8.670 | 8.290 | 8.530 | 121,168 | +0.31(+3.77%) |
Jul 15, 2024 | 7.890 | 8.420 | 7.850 | 8.220 | 107,999 | +0.43(+5.52%) |
Jul 12, 2024 | 7.590 | 7.790 | 7.520 | 7.790 | 78,791 | +0.27(+3.59%) |
Jul 11, 2024 | 7.500 | 7.650 | 7.440 | 7.520 | 49,732 | +0.11(+1.48%) |
Jul 10, 2024 | 7.410 | 7.590 | 7.120 | 7.410 | 77,932 | +0.06(+0.82%) |
Jul 09, 2024 | 7.540 | 7.580 | 7.350 | 7.350 | 39,973 | -0.21(-2.78%) |
Jul 08, 2024 | 7.570 | 7.690 | 7.520 | 7.560 | 24,112 | +0.00(+0.00%) |
Jul 05, 2024 | 7.610 | 7.650 | 7.470 | 7.560 | 31,441 | +0.01(+0.13%) |
Jul 03, 2024 | 7.450 | 7.560 | 7.400 | 7.550 | 23,220 | +0.15(+2.03%) |
Jul 02, 2024 | 7.510 | 7.540 | 7.320 | 7.400 | 36,840 | -0.09(-1.20%) |
Jul 01, 2024 | 7.610 | 7.710 | 7.470 | 7.490 | 50,725 | -0.10(-1.32%) |
Jun 28, 2024 | 7.520 | 7.620 | 7.390 | 7.590 | 64,681 | +0.05(+0.66%) |
Jun 27, 2024 | 7.860 | 7.860 | 7.500 | 7.540 | 57,766 | -0.27(-3.46%) |
Jun 26, 2024 | 7.860 | 7.910 | 7.780 | 7.810 | 50,001 | -0.03(-0.38%) |
Jun 25, 2024 | 7.850 | 7.900 | 7.750 | 7.840 | 117,687 | +0.02(+0.26%) |
Jun 24, 2024 | 7.980 | 7.980 | 7.730 | 7.820 | 32,133 | -0.16(-2.01%) |
Jun 21, 2024 | 7.850 | 7.980 | 7.780 | 7.980 | 61,633 | +0.17(+2.18%) |
Jun 20, 2024 | 7.800 | 7.880 | 7.710 | 7.810 | 63,051 | -0.01(-0.13%) |
Jun 18, 2024 | 7.900 | 7.990 | 7.710 | 7.820 | 61,728 | -0.06(-0.76%) |
Jun 17, 2024 | 7.770 | 7.890 | 7.714 | 7.880 | 63,431 | +0.12(+1.55%) |
Jun 14, 2024 | 7.790 | 7.790 | 7.570 | 7.760 | 51,441 | -0.09(-1.15%) |
Jun 13, 2024 | 7.880 | 7.900 | 7.720 | 7.850 | 30,186 | -0.02(-0.25%) |
Jun 12, 2024 | 8.230 | 8.230 | 7.865 | 7.870 | 33,413 | -0.13(-1.62%) |
Jun 11, 2024 | 7.900 | 8.070 | 7.780 | 8.000 | 36,494 | +0.11(+1.39%) |
Jun 10, 2024 | 8.060 | 8.135 | 7.770 | 7.890 | 86,526 | -0.24(-2.95%) |
Jun 07, 2024 | 8.130 | 8.400 | 8.080 | 8.130 | 87,823 | -0.03(-0.37%) |
Jun 06, 2024 | 8.030 | 8.310 | 7.900 | 8.160 | 100,593 | +0.11(+1.37%) |
Jun 05, 2024 | 7.960 | 8.140 | 7.910 | 8.050 | 81,082 | +0.18(+2.29%) |
Jun 04, 2024 | 7.830 | 8.080 | 7.830 | 7.870 | 79,266 | -0.02(-0.25%) |