Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.940 | 10.37 | 9.830 | 10.14 | 212,425 | +0.26(+2.63%) |
Aug 22, 2024 | 9.800 | 10.00 | 9.660 | 9.880 | 208,239 | +0.11(+1.13%) |
Aug 21, 2024 | 9.750 | 9.880 | 9.630 | 9.770 | 190,937 | +0.10(+1.03%) |
Aug 20, 2024 | 9.840 | 9.870 | 9.595 | 9.670 | 158,104 | -0.20(-2.03%) |
Aug 19, 2024 | 9.840 | 9.899 | 9.700 | 9.870 | 182,834 | +0.09(+0.92%) |
Aug 16, 2024 | 9.720 | 9.940 | 9.720 | 9.780 | 171,098 | +0.04(+0.41%) |
Aug 15, 2024 | 9.740 | 9.930 | 9.607 | 9.740 | 247,280 | +0.32(+3.40%) |
Aug 14, 2024 | 9.460 | 9.620 | 9.270 | 9.420 | 241,619 | +0.12(+1.29%) |
Aug 13, 2024 | 9.390 | 9.390 | 9.060 | 9.300 | 417,880 | -0.01(-0.11%) |
Aug 12, 2024 | 9.220 | 9.410 | 9.000 | 9.310 | 391,787 | +0.09(+0.98%) |
Aug 09, 2024 | 10.01 | 10.04 | 9.155 | 9.220 | 739,576 | -1.00(-9.78%) |
Aug 08, 2024 | 9.310 | 10.35 | 8.910 | 10.22 | 817,841 | -0.56(-5.19%) |
Aug 07, 2024 | 11.10 | 11.24 | 10.63 | 10.78 | 326,494 | -0.01(-0.09%) |
Aug 06, 2024 | 10.92 | 11.08 | 10.67 | 10.79 | 236,780 | -0.13(-1.19%) |
Aug 05, 2024 | 10.66 | 10.92 | 10.40 | 10.92 | 389,559 | -0.43(-3.79%) |
Aug 02, 2024 | 11.52 | 11.52 | 11.22 | 11.35 | 238,339 | -0.73(-6.04%) |
Aug 01, 2024 | 12.64 | 12.81 | 11.79 | 12.08 | 293,400 | -0.56(-4.43%) |
Jul 31, 2024 | 12.70 | 13.13 | 12.36 | 12.64 | 265,555 | -0.09(-0.71%) |
Jul 30, 2024 | 12.90 | 12.95 | 12.64 | 12.73 | 237,959 | -0.03(-0.24%) |
Jul 29, 2024 | 13.03 | 13.03 | 12.67 | 12.76 | 139,586 | -0.22(-1.69%) |
Jul 26, 2024 | 13.15 | 13.46 | 12.85 | 12.98 | 298,846 | +0.12(+0.93%) |
Jul 25, 2024 | 12.05 | 13.14 | 12.01 | 12.86 | 330,877 | +0.88(+7.35%) |
Jul 24, 2024 | 12.37 | 12.57 | 11.96 | 11.98 | 295,994 | -0.48(-3.85%) |
Jul 23, 2024 | 12.03 | 12.61 | 11.94 | 12.46 | 269,939 | +0.36(+2.98%) |
Jul 22, 2024 | 11.52 | 12.11 | 11.40 | 12.10 | 318,374 | +0.67(+5.86%) |
Jul 19, 2024 | 11.59 | 11.59 | 11.35 | 11.43 | 200,843 | -0.16(-1.38%) |
Jul 18, 2024 | 11.82 | 12.10 | 11.55 | 11.59 | 248,816 | -0.28(-2.36%) |
Jul 17, 2024 | 11.72 | 12.21 | 11.72 | 11.87 | 305,963 | +0.01(+0.08%) |
Jul 16, 2024 | 11.36 | 11.90 | 11.33 | 11.86 | 302,263 | +0.66(+5.89%) |
Jul 15, 2024 | 11.17 | 11.36 | 11.00 | 11.20 | 252,517 | +0.20(+1.82%) |
Jul 12, 2024 | 11.20 | 11.49 | 10.98 | 11.00 | 306,308 | -0.01(-0.09%) |
Jul 11, 2024 | 10.49 | 11.08 | 10.46 | 11.01 | 315,223 | +0.70(+6.79%) |
Jul 10, 2024 | 10.15 | 10.35 | 10.11 | 10.31 | 222,858 | +0.24(+2.38%) |
Jul 09, 2024 | 10.38 | 10.38 | 10.01 | 10.07 | 270,953 | -0.38(-3.64%) |
Jul 08, 2024 | 10.46 | 10.65 | 10.41 | 10.45 | 214,855 | +0.09(+0.87%) |
Jul 05, 2024 | 10.77 | 10.77 | 10.21 | 10.36 | 456,754 | -0.49(-4.52%) |
Jul 03, 2024 | 10.67 | 10.91 | 10.67 | 10.85 | 99,266 | +0.22(+2.07%) |
Jul 02, 2024 | 10.90 | 10.94 | 10.54 | 10.63 | 247,296 | -0.28(-2.57%) |
Jul 01, 2024 | 11.47 | 11.53 | 10.90 | 10.91 | 466,163 | -0.62(-5.38%) |
Jun 28, 2024 | 10.62 | 11.54 | 10.50 | 11.53 | 2,403,128 | +1.04(+9.91%) |
Jun 27, 2024 | 10.72 | 10.74 | 10.43 | 10.49 | 153,869 | -0.21(-1.96%) |
Jun 26, 2024 | 10.44 | 10.75 | 10.42 | 10.70 | 252,313 | +0.13(+1.23%) |
Jun 25, 2024 | 10.59 | 10.62 | 10.39 | 10.57 | 193,562 | -0.07(-0.66%) |
Jun 24, 2024 | 10.68 | 10.88 | 10.54 | 10.64 | 302,872 | -0.01(-0.09%) |
Jun 21, 2024 | 10.84 | 10.90 | 10.63 | 10.65 | 588,865 | -0.16(-1.48%) |
Jun 20, 2024 | 10.86 | 10.98 | 10.80 | 10.81 | 135,750 | -0.12(-1.10%) |
Jun 18, 2024 | 11.07 | 11.14 | 10.86 | 10.93 | 138,406 | -0.14(-1.26%) |
Jun 17, 2024 | 10.86 | 11.09 | 10.80 | 11.07 | 158,966 | +0.17(+1.56%) |
Jun 14, 2024 | 11.06 | 11.06 | 10.71 | 10.90 | 337,043 | -0.37(-3.28%) |
Jun 13, 2024 | 11.69 | 11.71 | 11.21 | 11.27 | 187,760 | -0.46(-3.92%) |
Jun 12, 2024 | 12.04 | 12.26 | 11.69 | 11.73 | 274,493 | -0.04(-0.34%) |
Jun 11, 2024 | 11.72 | 11.85 | 11.62 | 11.77 | 183,751 | -0.04(-0.34%) |
Jun 10, 2024 | 11.66 | 11.89 | 11.64 | 11.81 | 150,181 | +0.01(+0.08%) |
Jun 07, 2024 | 11.71 | 11.95 | 11.71 | 11.80 | 202,947 | -0.10(-0.84%) |
Jun 06, 2024 | 11.99 | 12.08 | 11.85 | 11.90 | 146,905 | -0.21(-1.73%) |
Jun 05, 2024 | 11.79 | 12.13 | 11.79 | 12.11 | 236,982 | +0.45(+3.86%) |
Jun 04, 2024 | 11.91 | 12.02 | 11.60 | 11.66 | 212,391 | -0.37(-3.08%) |