Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.64 | 14.25 | 12.94 | 13.08 | 2,440,642 | -0.44(-3.25%) |
Aug 22, 2024 | 13.33 | 13.80 | 13.01 | 13.52 | 1,510,307 | +0.18(+1.35%) |
Aug 21, 2024 | 12.40 | 13.45 | 12.40 | 13.34 | 1,873,182 | +1.03(+8.37%) |
Aug 20, 2024 | 12.19 | 12.92 | 11.83 | 12.31 | 1,646,474 | +0.06(+0.49%) |
Aug 19, 2024 | 11.63 | 12.48 | 11.29 | 12.25 | 1,834,251 | +0.65(+5.60%) |
Aug 16, 2024 | 11.75 | 11.87 | 11.55 | 11.60 | 1,272,904 | -0.27(-2.27%) |
Aug 15, 2024 | 11.45 | 11.87 | 11.07 | 11.87 | 1,514,819 | +0.75(+6.74%) |
Aug 14, 2024 | 11.57 | 11.57 | 10.98 | 11.12 | 1,484,260 | -0.13(-1.16%) |
Aug 13, 2024 | 11.04 | 11.26 | 10.74 | 11.25 | 1,550,280 | +0.27(+2.46%) |
Aug 12, 2024 | 11.25 | 11.68 | 10.60 | 10.98 | 1,754,366 | +0.20(+1.86%) |
Aug 09, 2024 | 10.34 | 10.87 | 10.29 | 10.78 | 1,435,244 | +0.54(+5.27%) |
Aug 08, 2024 | 9.540 | 10.47 | 9.360 | 10.24 | 1,584,127 | +0.84(+8.94%) |
Aug 07, 2024 | 9.500 | 9.820 | 8.880 | 9.400 | 2,140,201 | -0.14(-1.47%) |
Aug 06, 2024 | 10.26 | 10.47 | 9.470 | 9.540 | 2,199,237 | -0.48(-4.74%) |
Aug 05, 2024 | 9.460 | 10.18 | 9.180 | 10.02 | 2,518,147 | -0.40(-3.84%) |
Aug 02, 2024 | 10.06 | 10.42 | 9.550 | 10.41 | 1,915,388 | -0.25(-2.30%) |
Aug 01, 2024 | 10.84 | 11.07 | 10.53 | 10.66 | 1,289,189 | -0.14(-1.30%) |
Jul 31, 2024 | 10.85 | 11.29 | 10.51 | 10.80 | 2,578,897 | +0.11(+1.03%) |
Jul 30, 2024 | 10.90 | 11.50 | 10.44 | 10.69 | 1,245,750 | -0.09(-0.83%) |
Jul 29, 2024 | 11.55 | 11.90 | 10.62 | 10.78 | 1,954,419 | -0.77(-6.67%) |
Jul 26, 2024 | 10.65 | 11.69 | 10.60 | 11.55 | 3,202,035 | +1.06(+10.10%) |
Jul 25, 2024 | 10.02 | 10.52 | 9.930 | 10.49 | 1,503,157 | +0.51(+5.11%) |
Jul 24, 2024 | 9.990 | 10.40 | 9.902 | 9.980 | 1,329,478 | -0.11(-1.09%) |
Jul 23, 2024 | 9.870 | 10.20 | 9.650 | 10.09 | 1,447,605 | +0.13(+1.31%) |
Jul 22, 2024 | 8.890 | 10.09 | 8.800 | 9.960 | 2,172,805 | +1.18(+13.38%) |
Jul 19, 2024 | 10.04 | 10.04 | 8.710 | 8.785 | 1,977,779 | -0.96(-9.90%) |
Jul 18, 2024 | 9.510 | 10.05 | 9.410 | 9.750 | 2,212,406 | +0.44(+4.73%) |
Jul 17, 2024 | 8.900 | 9.360 | 8.800 | 9.310 | 1,897,604 | +0.19(+2.08%) |
Jul 16, 2024 | 9.530 | 9.780 | 9.060 | 9.120 | 2,985,166 | -0.35(-3.70%) |
Jul 15, 2024 | 8.470 | 9.690 | 8.390 | 9.470 | 3,343,048 | +0.92(+10.76%) |
Jul 12, 2024 | 8.740 | 8.800 | 8.355 | 8.550 | 1,658,241 | -0.13(-1.50%) |
Jul 11, 2024 | 8.390 | 8.720 | 8.240 | 8.680 | 2,611,940 | +0.39(+4.70%) |
Jul 10, 2024 | 7.890 | 8.320 | 7.890 | 8.290 | 2,010,723 | +0.45(+5.74%) |
Jul 09, 2024 | 7.560 | 7.925 | 7.410 | 7.840 | 1,393,835 | +0.29(+3.84%) |
Jul 08, 2024 | 7.300 | 7.620 | 7.230 | 7.550 | 1,905,474 | +0.31(+4.28%) |
Jul 05, 2024 | 7.110 | 7.340 | 6.900 | 7.240 | 1,973,562 | +0.35(+5.08%) |
Jul 03, 2024 | 7.700 | 7.740 | 6.780 | 6.890 | 2,153,380 | -0.65(-8.62%) |
Jul 02, 2024 | 8.140 | 8.190 | 7.530 | 7.540 | 2,668,769 | -0.60(-7.37%) |
Jul 01, 2024 | 7.840 | 8.310 | 7.810 | 8.140 | 2,155,908 | +0.34(+4.36%) |
Jun 28, 2024 | 7.900 | 8.050 | 7.630 | 7.800 | 4,583,654 | -0.07(-0.89%) |
Jun 27, 2024 | 7.770 | 7.940 | 7.650 | 7.870 | 1,519,471 | +0.10(+1.29%) |
Jun 26, 2024 | 7.970 | 8.180 | 7.660 | 7.770 | 2,164,944 | -0.24(-3.00%) |
Jun 25, 2024 | 7.930 | 8.490 | 7.910 | 8.010 | 2,528,121 | +0.01(+0.12%) |
Jun 24, 2024 | 8.000 | 8.468 | 7.900 | 8.000 | 2,819,835 | +0.07(+0.88%) |
Jun 21, 2024 | 7.790 | 8.150 | 7.710 | 7.930 | 8,348,135 | +0.13(+1.67%) |
Jun 20, 2024 | 7.940 | 8.220 | 7.730 | 7.800 | 2,498,339 | -0.14(-1.76%) |
Jun 18, 2024 | 8.000 | 8.030 | 7.550 | 7.940 | 2,174,636 | +0.04(+0.51%) |
Jun 17, 2024 | 8.390 | 8.770 | 7.600 | 7.900 | 3,477,474 | -0.49(-5.84%) |
Jun 14, 2024 | 7.960 | 8.480 | 7.960 | 8.390 | 1,870,845 | +0.30(+3.71%) |
Jun 13, 2024 | 8.220 | 8.468 | 7.990 | 8.090 | 1,874,854 | -0.16(-1.94%) |
Jun 12, 2024 | 7.830 | 8.400 | 7.680 | 8.250 | 4,353,750 | +0.71(+9.42%) |
Jun 11, 2024 | 7.900 | 8.100 | 7.520 | 7.540 | 2,679,945 | -0.44(-5.51%) |
Jun 10, 2024 | 7.620 | 8.070 | 7.540 | 7.980 | 3,120,481 | +0.26(+3.37%) |
Jun 07, 2024 | 7.960 | 8.475 | 7.610 | 7.720 | 3,073,112 | -0.41(-5.04%) |
Jun 06, 2024 | 7.950 | 8.350 | 7.680 | 8.130 | 3,322,199 | +0.09(+1.12%) |
Jun 05, 2024 | 7.320 | 8.080 | 7.210 | 8.040 | 5,368,932 | +0.73(+10.06%) |
Jun 04, 2024 | 8.490 | 8.560 | 7.250 | 7.305 | 8,203,876 | -1.54(-17.36%) |