Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.16 | 12.94 | 12.00 | 12.85 | 878,985 | +0.65(+5.33%) |
Aug 22, 2024 | 12.24 | 12.33 | 12.05 | 12.20 | 84,011 | -0.01(-0.08%) |
Aug 21, 2024 | 12.03 | 12.34 | 12.00 | 12.21 | 196,826 | +0.19(+1.58%) |
Aug 20, 2024 | 12.25 | 12.73 | 11.99 | 12.02 | 173,503 | -0.29(-2.36%) |
Aug 19, 2024 | 12.52 | 12.98 | 11.91 | 12.31 | 677,898 | -0.19(-1.52%) |
Aug 16, 2024 | 12.93 | 12.97 | 12.20 | 12.50 | 512,461 | -0.59(-4.51%) |
Aug 15, 2024 | 12.60 | 13.56 | 12.60 | 13.09 | 597,178 | +0.49(+3.89%) |
Aug 14, 2024 | 11.35 | 12.94 | 11.04 | 12.60 | 1,157,166 | +1.59(+14.44%) |
Aug 13, 2024 | 10.53 | 11.02 | 10.20 | 11.01 | 440,383 | +0.46(+4.36%) |
Aug 12, 2024 | 11.10 | 11.25 | 10.43 | 10.55 | 221,031 | -0.49(-4.44%) |
Aug 09, 2024 | 11.42 | 11.61 | 10.95 | 11.04 | 332,516 | -0.36(-3.16%) |
Aug 08, 2024 | 10.96 | 11.42 | 10.70 | 11.40 | 160,512 | +0.49(+4.49%) |
Aug 07, 2024 | 10.89 | 11.05 | 10.47 | 10.91 | 266,602 | +0.16(+1.49%) |
Aug 06, 2024 | 10.31 | 10.90 | 10.15 | 10.75 | 191,070 | +0.47(+4.57%) |
Aug 05, 2024 | 9.340 | 10.32 | 9.100 | 10.28 | 297,469 | +0.21(+2.09%) |
Aug 02, 2024 | 10.06 | 10.17 | 9.410 | 10.07 | 265,570 | -0.22(-2.14%) |
Aug 01, 2024 | 10.58 | 10.58 | 10.04 | 10.29 | 98,842 | -0.24(-2.28%) |
Jul 31, 2024 | 10.66 | 10.80 | 10.40 | 10.53 | 132,441 | -0.08(-0.75%) |
Jul 30, 2024 | 10.63 | 11.00 | 10.22 | 10.61 | 128,958 | -0.04(-0.38%) |
Jul 29, 2024 | 10.91 | 11.12 | 10.64 | 10.65 | 251,120 | -0.13(-1.21%) |
Jul 26, 2024 | 10.29 | 10.82 | 10.18 | 10.78 | 822,043 | +0.49(+4.76%) |
Jul 25, 2024 | 10.10 | 10.32 | 10.01 | 10.29 | 175,823 | +0.05(+0.49%) |
Jul 24, 2024 | 9.700 | 10.43 | 9.614 | 10.24 | 371,624 | +0.37(+3.75%) |
Jul 23, 2024 | 9.340 | 9.930 | 9.340 | 9.870 | 391,082 | +0.47(+5.00%) |
Jul 22, 2024 | 9.380 | 9.560 | 9.000 | 9.400 | 167,727 | -0.03(-0.32%) |
Jul 19, 2024 | 9.300 | 9.600 | 9.180 | 9.430 | 234,732 | -0.10(-1.05%) |
Jul 18, 2024 | 9.760 | 10.02 | 9.150 | 9.530 | 580,057 | +0.01(+0.11%) |
Jul 17, 2024 | 9.830 | 9.830 | 9.170 | 9.520 | 306,060 | -0.41(-4.13%) |
Jul 16, 2024 | 9.600 | 10.05 | 9.540 | 9.930 | 160,322 | +0.39(+4.09%) |
Jul 15, 2024 | 9.910 | 9.910 | 9.450 | 9.540 | 130,462 | -0.32(-3.25%) |
Jul 12, 2024 | 9.630 | 9.910 | 9.280 | 9.860 | 158,528 | +0.29(+3.03%) |
Jul 11, 2024 | 10.00 | 10.10 | 9.340 | 9.570 | 124,637 | -0.33(-3.33%) |
Jul 10, 2024 | 9.940 | 10.09 | 9.740 | 9.900 | 448,547 | +0.11(+1.12%) |
Jul 09, 2024 | 9.050 | 9.902 | 9.050 | 9.790 | 501,714 | +0.77(+8.54%) |
Jul 08, 2024 | 8.800 | 9.200 | 8.760 | 9.020 | 96,234 | +0.28(+3.20%) |
Jul 05, 2024 | 8.490 | 8.740 | 8.460 | 8.740 | 139,692 | +0.16(+1.86%) |
Jul 03, 2024 | 8.800 | 8.810 | 8.500 | 8.580 | 110,226 | -0.19(-2.17%) |
Jul 02, 2024 | 8.700 | 9.040 | 8.700 | 8.770 | 217,972 | -0.03(-0.34%) |
Jul 01, 2024 | 9.000 | 9.055 | 8.600 | 8.800 | 202,816 | -0.23(-2.55%) |
Jun 28, 2024 | 8.920 | 9.030 | 8.750 | 9.030 | 500,351 | +0.05(+0.56%) |
Jun 27, 2024 | 8.960 | 9.025 | 8.850 | 8.980 | 245,937 | -0.01(-0.11%) |
Jun 26, 2024 | 8.830 | 9.000 | 8.760 | 8.990 | 185,144 | +0.10(+1.12%) |
Jun 25, 2024 | 8.840 | 9.090 | 8.750 | 8.890 | 192,537 | +0.00(+0.00%) |
Jun 24, 2024 | 9.140 | 9.300 | 8.750 | 8.890 | 106,720 | -0.21(-2.31%) |
Jun 21, 2024 | 9.000 | 9.620 | 8.750 | 9.100 | 482,399 | +0.24(+2.71%) |
Jun 20, 2024 | 8.500 | 8.940 | 8.500 | 8.860 | 351,029 | +0.34(+4.05%) |
Jun 18, 2024 | 9.560 | 9.750 | 8.500 | 8.515 | 489,425 | -1.01(-10.65%) |
Jun 17, 2024 | 10.19 | 10.20 | 9.181 | 9.530 | 374,121 | -0.65(-6.39%) |
Jun 14, 2024 | 9.840 | 10.24 | 9.830 | 10.18 | 191,181 | +0.25(+2.52%) |
Jun 13, 2024 | 9.760 | 10.10 | 9.750 | 9.930 | 322,832 | +0.23(+2.37%) |
Jun 12, 2024 | 9.600 | 10.02 | 9.370 | 9.700 | 299,073 | +0.37(+3.97%) |
Jun 11, 2024 | 9.290 | 9.527 | 9.230 | 9.330 | 112,304 | +0.25(+2.75%) |
Jun 10, 2024 | 8.750 | 9.230 | 8.710 | 9.080 | 152,013 | +0.28(+3.18%) |
Jun 07, 2024 | 8.910 | 9.020 | 8.610 | 8.800 | 128,320 | -0.12(-1.35%) |
Jun 06, 2024 | 8.720 | 8.960 | 8.655 | 8.920 | 142,475 | +0.12(+1.36%) |
Jun 05, 2024 | 8.400 | 8.890 | 8.290 | 8.800 | 86,324 | +0.36(+4.27%) |
Jun 04, 2024 | 8.470 | 8.555 | 7.900 | 8.440 | 195,610 | -0.06(-0.71%) |