Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 13.03 | 13.03 | 12.93 | 12.95 | 3,995 | +0.01(+0.08%) |
Sep 19, 2024 | 12.62 | 13.28 | 12.60 | 12.94 | 25,725 | +0.29(+2.29%) |
Sep 18, 2024 | 11.98 | 12.65 | 11.84 | 12.65 | 30,826 | +0.62(+5.15%) |
Sep 17, 2024 | 12.00 | 12.03 | 11.34 | 12.03 | 18,808 | -0.09(-0.74%) |
Sep 16, 2024 | 12.15 | 12.26 | 12.12 | 12.12 | 3,714 | -0.04(-0.33%) |
Sep 13, 2024 | 12.22 | 12.34 | 12.05 | 12.16 | 14,282 | +0.00(+0.00%) |
Sep 12, 2024 | 12.01 | 12.25 | 11.93 | 12.16 | 10,223 | +0.15(+1.25%) |
Sep 11, 2024 | 11.96 | 12.15 | 11.95 | 12.01 | 12,334 | +0.01(+0.08%) |
Sep 10, 2024 | 11.44 | 12.38 | 11.20 | 12.00 | 63,195 | +0.68(+5.96%) |
Sep 09, 2024 | 10.97 | 11.32 | 10.90 | 11.32 | 14,976 | +0.35(+3.24%) |
Sep 06, 2024 | 11.03 | 11.20 | 10.82 | 10.97 | 7,794 | -0.06(-0.54%) |
Sep 05, 2024 | 10.73 | 11.03 | 10.73 | 11.03 | 10,814 | +0.39(+3.67%) |
Sep 04, 2024 | 10.56 | 10.87 | 10.50 | 10.64 | 8,005 | +0.14(+1.33%) |
Sep 03, 2024 | 10.41 | 10.50 | 10.25 | 10.50 | 23,842 | +0.01(+0.10%) |
Aug 30, 2024 | 10.75 | 10.75 | 10.39 | 10.49 | 8,854 | -0.26(-2.42%) |
Aug 29, 2024 | 10.25 | 10.78 | 10.25 | 10.75 | 16,605 | +0.65(+6.44%) |
Aug 28, 2024 | 9.980 | 10.28 | 9.880 | 10.10 | 18,662 | +0.06(+0.60%) |
Aug 27, 2024 | 9.610 | 10.07 | 9.610 | 10.04 | 14,339 | +0.03(+0.30%) |
Aug 26, 2024 | 10.10 | 10.45 | 9.880 | 10.01 | 12,516 | -0.08(-0.79%) |
Aug 23, 2024 | 9.290 | 10.35 | 9.258 | 10.09 | 27,351 | +0.71(+7.57%) |
Aug 22, 2024 | 9.150 | 9.630 | 9.030 | 9.380 | 16,917 | +0.23(+2.46%) |
Aug 21, 2024 | 8.705 | 9.170 | 8.705 | 9.155 | 27,971 | +0.24(+2.64%) |
Aug 20, 2024 | 9.050 | 9.050 | 8.630 | 8.920 | 10,190 | -0.12(-1.33%) |
Aug 19, 2024 | 8.420 | 9.230 | 8.420 | 9.040 | 40,452 | +0.70(+8.39%) |
Aug 16, 2024 | 8.000 | 8.410 | 7.970 | 8.340 | 6,879 | -0.01(-0.12%) |
Aug 15, 2024 | 8.325 | 8.360 | 8.060 | 8.350 | 15,592 | +0.20(+2.45%) |
Aug 14, 2024 | 8.220 | 8.500 | 8.090 | 8.150 | 21,730 | +0.10(+1.24%) |
Aug 13, 2024 | 7.020 | 8.200 | 7.010 | 8.050 | 52,896 | +1.32(+19.61%) |
Aug 12, 2024 | 6.850 | 7.010 | 6.730 | 6.730 | 5,511 | -0.32(-4.54%) |
Aug 09, 2024 | 7.250 | 7.250 | 6.950 | 7.050 | 3,928 | -0.08(-1.12%) |
Aug 08, 2024 | 7.035 | 7.150 | 7.035 | 7.130 | 2,197 | +0.18(+2.59%) |
Aug 07, 2024 | 6.900 | 7.240 | 6.860 | 6.950 | 6,178 | +0.08(+1.09%) |
Aug 06, 2024 | 6.800 | 7.050 | 6.800 | 6.875 | 6,969 | +0.11(+1.55%) |
Aug 05, 2024 | 6.750 | 7.169 | 6.510 | 6.770 | 14,070 | -0.35(-4.92%) |
Aug 02, 2024 | 7.419 | 7.419 | 7.050 | 7.120 | 7,190 | -0.18(-2.47%) |
Aug 01, 2024 | 7.240 | 7.483 | 7.110 | 7.300 | 20,395 | +0.39(+5.64%) |
Jul 31, 2024 | 8.590 | 9.050 | 6.730 | 6.910 | 225,541 | -1.99(-22.36%) |
Jul 30, 2024 | 8.770 | 9.150 | 8.520 | 8.900 | 18,184 | -0.15(-1.66%) |
Jul 29, 2024 | 9.050 | 9.165 | 8.778 | 9.050 | 6,747 | -0.00(-0.00%) |
Jul 26, 2024 | 9.000 | 9.230 | 9.000 | 9.050 | 10,118 | +0.09(+0.95%) |
Jul 25, 2024 | 9.350 | 9.350 | 8.706 | 8.965 | 1,459 | +0.07(+0.84%) |
Jul 24, 2024 | 9.350 | 9.350 | 8.890 | 8.890 | 2,830 | -0.02(-0.22%) |
Jul 23, 2024 | 9.140 | 9.215 | 8.800 | 8.910 | 4,864 | -0.06(-0.72%) |
Jul 22, 2024 | 8.520 | 9.250 | 8.520 | 8.975 | 3,952 | +0.28(+3.16%) |
Jul 19, 2024 | 8.390 | 8.830 | 8.390 | 8.700 | 3,184 | +0.15(+1.75%) |
Jul 18, 2024 | 8.540 | 9.380 | 8.405 | 8.550 | 4,292 | -0.06(-0.75%) |
Jul 17, 2024 | 8.730 | 8.900 | 8.540 | 8.614 | 10,097 | -0.26(-2.89%) |
Jul 16, 2024 | 8.880 | 9.090 | 8.700 | 8.871 | 10,595 | -0.06(-0.66%) |
Jul 15, 2024 | 9.000 | 9.000 | 8.870 | 8.930 | 2,461 | -0.05(-0.56%) |
Jul 12, 2024 | 9.060 | 9.060 | 8.820 | 8.980 | 4,208 | +0.12(+1.30%) |
Jul 11, 2024 | 8.660 | 8.960 | 8.660 | 8.865 | 20,014 | +0.18(+2.13%) |
Jul 10, 2024 | 8.430 | 8.690 | 8.378 | 8.680 | 5,689 | +0.05(+0.58%) |
Jul 09, 2024 | 7.860 | 8.630 | 7.500 | 8.630 | 16,853 | +0.94(+12.22%) |
Jul 08, 2024 | 7.610 | 7.690 | 7.100 | 7.690 | 12,758 | -0.01(-0.13%) |
Jul 05, 2024 | 7.520 | 7.700 | 7.500 | 7.700 | 6,520 | -0.00(-0.00%) |
Jul 03, 2024 | 7.530 | 7.880 | 7.500 | 7.700 | 6,748 | +0.10(+1.32%) |
Jul 02, 2024 | 7.760 | 7.850 | 7.490 | 7.600 | 27,914 | -0.28(-3.49%) |