Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.66 | 12.04 | 11.60 | 11.81 | 1,079,262 | +0.23(+1.99%) |
Aug 22, 2024 | 11.58 | 11.65 | 11.49 | 11.58 | 565,034 | +0.04(+0.35%) |
Aug 21, 2024 | 11.48 | 11.56 | 11.42 | 11.54 | 657,343 | +0.05(+0.44%) |
Aug 20, 2024 | 11.47 | 11.50 | 11.35 | 11.49 | 473,738 | +0.02(+0.17%) |
Aug 19, 2024 | 11.51 | 11.55 | 11.42 | 11.47 | 468,236 | -0.05(-0.43%) |
Aug 16, 2024 | 11.66 | 11.71 | 11.50 | 11.52 | 757,434 | -0.18(-1.54%) |
Aug 15, 2024 | 11.39 | 11.82 | 11.35 | 11.70 | 1,899,873 | +0.28(+2.45%) |
Aug 14, 2024 | 11.30 | 11.48 | 11.23 | 11.42 | 917,895 | +0.13(+1.15%) |
Aug 13, 2024 | 11.25 | 11.34 | 11.11 | 11.29 | 1,000,441 | +0.13(+1.16%) |
Aug 12, 2024 | 11.01 | 11.19 | 10.97 | 11.16 | 678,466 | +0.12(+1.09%) |
Aug 09, 2024 | 11.11 | 11.23 | 10.95 | 11.04 | 922,488 | -0.06(-0.54%) |
Aug 08, 2024 | 11.16 | 11.39 | 11.06 | 11.10 | 1,272,044 | -0.05(-0.45%) |
Aug 07, 2024 | 11.39 | 11.53 | 11.14 | 11.15 | 1,692,507 | -0.16(-1.41%) |
Aug 06, 2024 | 10.44 | 11.37 | 10.43 | 11.31 | 1,518,200 | +0.18(+1.62%) |
Aug 02, 2024 | 11.13 | 0 | -0.16(-1.42%) | |||
Aug 01, 2024 | 10.55 | 11.34 | 10.50 | 11.29 | 2,611,320 | +0.89(+8.56%) |
Jul 31, 2024 | 10.24 | 10.47 | 10.12 | 10.40 | 1,342,520 | +0.21(+2.06%) |
Jul 30, 2024 | 10.16 | 10.25 | 10.13 | 10.19 | 863,681 | -0.02(-0.20%) |
Jul 29, 2024 | 10.17 | 10.23 | 10.06 | 10.21 | 793,407 | +0.09(+0.89%) |
Jul 26, 2024 | 10.19 | 10.32 | 10.08 | 10.12 | 894,659 | -0.01(-0.10%) |
Jul 25, 2024 | 10.04 | 10.25 | 9.960 | 10.13 | 1,166,799 | +0.13(+1.30%) |
Jul 24, 2024 | 9.590 | 10.21 | 9.550 | 10.00 | 1,786,071 | +0.43(+4.49%) |
Jul 23, 2024 | 9.520 | 9.680 | 9.350 | 9.570 | 1,054,254 | +0.05(+0.53%) |
Jul 22, 2024 | 9.690 | 9.790 | 9.510 | 9.520 | 1,090,932 | -0.15(-1.55%) |
Jul 19, 2024 | 9.960 | 9.990 | 9.660 | 9.670 | 1,171,455 | -0.34(-3.40%) |
Jul 18, 2024 | 10.20 | 10.32 | 9.930 | 10.01 | 1,038,779 | -0.23(-2.25%) |
Jul 17, 2024 | 9.840 | 10.28 | 9.830 | 10.24 | 1,115,532 | +0.34(+3.43%) |
Jul 16, 2024 | 9.910 | 9.940 | 9.750 | 9.900 | 889,850 | +0.02(+0.20%) |
Jul 15, 2024 | 10.02 | 10.05 | 9.780 | 9.880 | 872,506 | -0.17(-1.69%) |
Jul 12, 2024 | 9.950 | 10.14 | 9.950 | 10.05 | 867,398 | +0.13(+1.31%) |
Jul 11, 2024 | 9.590 | 9.960 | 9.590 | 9.920 | 1,218,522 | +0.37(+3.87%) |
Jul 10, 2024 | 9.390 | 9.600 | 9.390 | 9.550 | 723,215 | +0.19(+2.03%) |
Jul 09, 2024 | 9.450 | 9.450 | 9.300 | 9.360 | 580,385 | -0.11(-1.16%) |
Jul 08, 2024 | 9.440 | 9.520 | 9.420 | 9.470 | 546,406 | +0.04(+0.42%) |
Jul 05, 2024 | 9.500 | 9.560 | 9.430 | 9.430 | 621,928 | -0.07(-0.74%) |
Jul 04, 2024 | 9.440 | 9.570 | 9.440 | 9.500 | 241,872 | +0.04(+0.42%) |
Jul 03, 2024 | 9.500 | 9.560 | 9.440 | 9.460 | 359,279 | +0.00(+0.00%) |
Jul 02, 2024 | 9.540 | 9.620 | 9.350 | 9.460 | 988,218 | -0.24(-2.47%) |
Jun 28, 2024 | 9.700 | 0 | +0.09(+0.94%) | |||
Jun 27, 2024 | 9.500 | 9.680 | 9.500 | 9.610 | 647,301 | +0.10(+1.05%) |
Jun 26, 2024 | 9.500 | 9.550 | 9.470 | 9.510 | 527,018 | -0.04(-0.42%) |
Jun 25, 2024 | 9.530 | 9.630 | 9.490 | 9.550 | 974,977 | -0.06(-0.62%) |
Jun 24, 2024 | 9.600 | 9.680 | 9.510 | 9.610 | 1,014,038 | -0.05(-0.52%) |
Jun 21, 2024 | 9.710 | 9.750 | 9.450 | 9.660 | 4,728,039 | -0.03(-0.31%) |
Jun 20, 2024 | 9.650 | 9.840 | 9.620 | 9.690 | 1,059,246 | -0.03(-0.31%) |
Jun 19, 2024 | 9.540 | 9.740 | 9.540 | 9.720 | 560,224 | +0.14(+1.46%) |
Jun 18, 2024 | 9.620 | 9.690 | 9.540 | 9.580 | 658,761 | -0.13(-1.34%) |
Jun 17, 2024 | 9.490 | 9.730 | 9.490 | 9.710 | 836,545 | +0.17(+1.78%) |
Jun 14, 2024 | 9.500 | 9.550 | 9.410 | 9.540 | 510,598 | -0.02(-0.21%) |
Jun 13, 2024 | 9.800 | 9.820 | 9.470 | 9.560 | 842,269 | -0.27(-2.75%) |
Jun 12, 2024 | 9.990 | 10.09 | 9.750 | 9.830 | 1,039,445 | -0.07(-0.71%) |
Jun 11, 2024 | 9.960 | 10.00 | 9.820 | 9.900 | 866,587 | -0.11(-1.10%) |
Jun 10, 2024 | 9.820 | 10.08 | 9.820 | 10.01 | 826,375 | +0.12(+1.21%) |
Jun 07, 2024 | 9.850 | 9.970 | 9.780 | 9.890 | 962,913 | -0.07(-0.70%) |
Jun 06, 2024 | 9.880 | 10.05 | 9.870 | 9.960 | 794,954 | +0.05(+0.50%) |
Jun 05, 2024 | 9.760 | 9.940 | 9.750 | 9.910 | 1,208,962 | +0.17(+1.75%) |
Jun 04, 2024 | 9.750 | 9.880 | 9.730 | 9.740 | 530,434 | -0.05(-0.51%) |