Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.31 | 12.70 | 12.00 | 12.48 | 55,981 | +0.39(+3.23%) |
Aug 22, 2024 | 12.48 | 12.48 | 12.02 | 12.09 | 31,097 | -0.43(-3.43%) |
Aug 21, 2024 | 12.65 | 12.77 | 12.33 | 12.52 | 66,166 | +0.00(+0.00%) |
Aug 20, 2024 | 12.57 | 12.87 | 12.39 | 12.52 | 44,895 | -0.19(-1.49%) |
Aug 19, 2024 | 12.05 | 12.87 | 11.96 | 12.71 | 57,956 | +0.60(+4.95%) |
Aug 16, 2024 | 12.36 | 12.51 | 12.01 | 12.11 | 61,550 | -0.36(-2.89%) |
Aug 15, 2024 | 12.42 | 12.65 | 11.88 | 12.47 | 77,473 | +0.50(+4.18%) |
Aug 14, 2024 | 12.71 | 12.73 | 11.79 | 11.97 | 129,774 | -0.70(-5.52%) |
Aug 13, 2024 | 11.41 | 12.70 | 11.22 | 12.67 | 398,421 | +1.42(+12.62%) |
Aug 12, 2024 | 10.29 | 11.36 | 10.28 | 11.25 | 152,760 | +1.04(+10.19%) |
Aug 09, 2024 | 10.50 | 10.50 | 9.920 | 10.21 | 54,533 | -0.22(-2.11%) |
Aug 08, 2024 | 9.970 | 10.89 | 9.970 | 10.43 | 56,025 | +0.56(+5.67%) |
Aug 07, 2024 | 10.50 | 11.08 | 9.870 | 9.870 | 123,615 | +0.54(+5.79%) |
Aug 06, 2024 | 8.830 | 9.385 | 8.830 | 9.330 | 84,581 | +0.53(+6.02%) |
Aug 05, 2024 | 9.250 | 9.262 | 8.610 | 8.800 | 146,304 | -0.90(-9.28%) |
Aug 02, 2024 | 9.490 | 9.910 | 9.410 | 9.700 | 90,660 | -0.33(-3.29%) |
Aug 01, 2024 | 10.64 | 10.64 | 9.840 | 10.03 | 76,231 | -0.55(-5.20%) |
Jul 31, 2024 | 10.66 | 11.05 | 10.37 | 10.58 | 77,737 | -0.06(-0.56%) |
Jul 30, 2024 | 10.65 | 10.70 | 10.28 | 10.64 | 62,541 | +0.03(+0.28%) |
Jul 29, 2024 | 10.70 | 10.83 | 10.40 | 10.61 | 75,310 | -0.14(-1.30%) |
Jul 26, 2024 | 11.15 | 11.24 | 10.65 | 10.75 | 59,572 | -0.15(-1.38%) |
Jul 25, 2024 | 10.66 | 11.21 | 10.52 | 10.90 | 106,370 | +0.37(+3.51%) |
Jul 24, 2024 | 10.46 | 10.83 | 10.40 | 10.53 | 71,571 | +0.00(+0.00%) |
Jul 23, 2024 | 9.880 | 10.53 | 9.790 | 10.53 | 70,463 | +0.42(+4.15%) |
Jul 22, 2024 | 9.760 | 10.23 | 9.670 | 10.11 | 116,354 | +0.45(+4.66%) |
Jul 19, 2024 | 9.640 | 9.710 | 9.510 | 9.660 | 58,357 | +0.04(+0.42%) |
Jul 18, 2024 | 10.18 | 10.29 | 9.510 | 9.620 | 99,498 | -0.73(-7.05%) |
Jul 17, 2024 | 11.19 | 11.24 | 10.12 | 10.35 | 115,283 | -0.90(-8.00%) |
Jul 16, 2024 | 10.62 | 11.35 | 10.62 | 11.25 | 150,665 | +0.66(+6.23%) |
Jul 15, 2024 | 10.09 | 10.67 | 10.01 | 10.59 | 105,864 | +0.61(+6.11%) |
Jul 12, 2024 | 9.770 | 10.60 | 9.530 | 9.980 | 244,604 | +0.36(+3.74%) |
Jul 11, 2024 | 8.790 | 9.920 | 8.737 | 9.620 | 174,906 | +1.03(+11.99%) |
Jul 10, 2024 | 8.190 | 8.680 | 8.100 | 8.590 | 84,077 | +0.45(+5.53%) |
Jul 09, 2024 | 7.860 | 8.170 | 7.700 | 8.140 | 105,406 | +0.27(+3.43%) |
Jul 08, 2024 | 7.880 | 8.260 | 7.810 | 7.870 | 113,229 | +0.09(+1.16%) |
Jul 05, 2024 | 7.600 | 7.850 | 7.484 | 7.780 | 543,447 | +0.05(+0.65%) |
Jul 03, 2024 | 8.360 | 8.440 | 7.680 | 7.730 | 176,582 | -0.69(-8.19%) |
Jul 02, 2024 | 8.270 | 8.470 | 8.120 | 8.420 | 141,066 | +0.01(+0.12%) |
Jul 01, 2024 | 8.210 | 8.530 | 7.890 | 8.410 | 370,888 | +0.19(+2.31%) |
Jun 28, 2024 | 9.290 | 9.653 | 8.220 | 8.220 | 1,053,414 | -1.31(-13.75%) |
Jun 27, 2024 | 7.800 | 10.89 | 7.711 | 9.530 | 1,084,462 | +1.63(+20.62%) |
Jun 26, 2024 | 8.210 | 8.502 | 7.700 | 7.901 | 770,957 | -0.53(-6.24%) |
Jun 25, 2024 | 9.000 | 9.000 | 7.850 | 8.427 | 781,474 | -1.13(-11.87%) |
Jun 24, 2024 | 9.500 | 9.894 | 9.500 | 9.562 | 90,618 | +0.06(+0.65%) |
Jun 21, 2024 | 9.600 | 9.938 | 9.489 | 9.500 | 458,596 | -0.05(-0.54%) |
Jun 20, 2024 | 9.200 | 9.671 | 9.050 | 9.552 | 64,762 | +0.53(+5.82%) |
Jun 18, 2024 | 9.403 | 9.596 | 9.000 | 9.027 | 149,555 | -0.24(-2.56%) |
Jun 17, 2024 | 9.502 | 9.672 | 9.068 | 9.264 | 104,195 | -0.27(-2.79%) |
Jun 14, 2024 | 9.686 | 9.900 | 9.449 | 9.530 | 39,305 | -0.21(-2.15%) |
Jun 13, 2024 | 9.950 | 9.998 | 9.600 | 9.739 | 238,577 | -0.26(-2.61%) |
Jun 12, 2024 | 10.30 | 10.50 | 9.910 | 10.00 | 38,588 | -0.20(-1.96%) |
Jun 11, 2024 | 10.20 | 10.20 | 9.800 | 10.20 | 123,776 | +0.00(+0.00%) |
Jun 10, 2024 | 9.300 | 10.20 | 9.300 | 10.20 | 161,195 | +0.70(+7.37%) |
Jun 07, 2024 | 9.600 | 9.826 | 9.360 | 9.500 | 67,264 | -0.10(-1.01%) |
Jun 06, 2024 | 9.700 | 10.00 | 9.224 | 9.597 | 84,621 | -0.18(-1.79%) |
Jun 05, 2024 | 9.746 | 9.865 | 9.400 | 9.772 | 64,998 | +0.03(+0.27%) |
Jun 04, 2024 | 9.900 | 10.00 | 9.347 | 9.746 | 173,158 | -0.08(-0.86%) |