Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.99 | 11.04 | 10.51 | 10.55 | 2,181,994 | -0.70(-6.22%) |
Aug 22, 2024 | 10.81 | 11.35 | 10.81 | 11.25 | 1,549,457 | +0.47(+4.36%) |
Aug 21, 2024 | 10.82 | 11.02 | 10.64 | 10.78 | 1,154,048 | -0.07(-0.65%) |
Aug 20, 2024 | 10.49 | 10.95 | 10.44 | 10.85 | 1,745,197 | -0.02(-0.18%) |
Aug 19, 2024 | 11.19 | 11.25 | 10.81 | 10.87 | 1,110,468 | -0.32(-2.86%) |
Aug 16, 2024 | 11.71 | 11.80 | 11.19 | 11.19 | 2,998,330 | -0.50(-4.28%) |
Aug 15, 2024 | 11.78 | 12.10 | 11.55 | 11.69 | 2,219,581 | -0.79(-6.33%) |
Aug 14, 2024 | 12.32 | 12.77 | 12.19 | 12.48 | 815,124 | +0.29(+2.38%) |
Aug 13, 2024 | 12.39 | 12.47 | 12.17 | 12.19 | 595,343 | +0.09(+0.74%) |
Aug 12, 2024 | 12.23 | 12.48 | 12.02 | 12.10 | 2,241,568 | -0.49(-3.89%) |
Aug 09, 2024 | 12.48 | 12.71 | 12.35 | 12.59 | 734,816 | +0.03(+0.24%) |
Aug 08, 2024 | 12.90 | 12.97 | 12.39 | 12.56 | 1,121,702 | -0.73(-5.49%) |
Aug 07, 2024 | 12.94 | 13.37 | 12.84 | 13.29 | 1,486,190 | +0.33(+2.55%) |
Aug 06, 2024 | 13.07 | 13.12 | 12.71 | 12.96 | 1,451,171 | +0.22(+1.73%) |
Aug 05, 2024 | 12.94 | 13.03 | 12.59 | 12.74 | 2,211,010 | +1.09(+9.36%) |
Aug 02, 2024 | 11.31 | 12.14 | 11.24 | 11.65 | 1,688,997 | +0.01(+0.09%) |
Aug 01, 2024 | 11.23 | 11.91 | 11.20 | 11.64 | 1,815,780 | +0.33(+2.92%) |
Jul 31, 2024 | 11.47 | 11.58 | 11.22 | 11.31 | 1,192,735 | -0.52(-4.40%) |
Jul 30, 2024 | 12.11 | 12.26 | 11.73 | 11.83 | 1,315,836 | -0.38(-3.11%) |
Jul 29, 2024 | 12.11 | 12.70 | 12.11 | 12.21 | 853,249 | +0.03(+0.25%) |
Jul 26, 2024 | 12.26 | 12.43 | 12.13 | 12.18 | 687,377 | -0.07(-0.57%) |
Jul 25, 2024 | 12.39 | 12.44 | 12.14 | 12.25 | 1,495,382 | +0.86(+7.55%) |
Jul 24, 2024 | 11.10 | 11.39 | 10.98 | 11.39 | 715,318 | +0.22(+1.97%) |
Jul 23, 2024 | 11.29 | 11.37 | 11.15 | 11.17 | 854,814 | -0.02(-0.13%) |
Jul 22, 2024 | 11.33 | 11.46 | 11.17 | 11.19 | 926,847 | +0.04(+0.31%) |
Jul 19, 2024 | 11.38 | 11.39 | 11.10 | 11.15 | 1,598,238 | +0.40(+3.72%) |
Jul 18, 2024 | 10.33 | 10.78 | 10.29 | 10.75 | 1,819,250 | +0.36(+3.46%) |
Jul 17, 2024 | 10.00 | 10.55 | 9.910 | 10.39 | 3,804,301 | +0.64(+6.56%) |
Jul 16, 2024 | 10.14 | 10.18 | 9.685 | 9.750 | 1,449,444 | -0.41(-4.04%) |
Jul 15, 2024 | 10.12 | 10.25 | 9.889 | 10.16 | 1,456,851 | +0.08(+0.79%) |
Jul 12, 2024 | 10.15 | 10.18 | 9.940 | 10.08 | 1,223,412 | +0.41(+4.24%) |
Jul 11, 2024 | 9.640 | 9.825 | 9.512 | 9.670 | 1,481,609 | -0.40(-3.97%) |
Jul 10, 2024 | 9.950 | 10.18 | 9.830 | 10.07 | 926,689 | +0.00(+0.00%) |
Jul 09, 2024 | 9.930 | 10.26 | 9.850 | 10.07 | 1,380,234 | +0.00(+0.00%) |
Jul 08, 2024 | 9.900 | 10.29 | 9.810 | 10.07 | 1,492,537 | +0.27(+2.76%) |
Jul 05, 2024 | 10.07 | 10.12 | 9.640 | 9.800 | 2,930,480 | -0.50(-4.85%) |
Jul 03, 2024 | 10.42 | 10.43 | 10.16 | 10.30 | 868,445 | -0.70(-6.36%) |
Jul 02, 2024 | 11.11 | 11.18 | 10.80 | 11.00 | 689,899 | -0.12(-1.08%) |
Jul 01, 2024 | 11.23 | 11.31 | 11.05 | 11.12 | 622,036 | -0.21(-1.85%) |
Jun 28, 2024 | 11.07 | 11.36 | 11.06 | 11.33 | 783,893 | -0.13(-1.13%) |
Jun 27, 2024 | 11.34 | 11.53 | 11.25 | 11.46 | 579,170 | -0.11(-0.95%) |
Jun 26, 2024 | 11.68 | 11.74 | 11.43 | 11.57 | 874,394 | +0.11(+0.96%) |
Jun 25, 2024 | 11.16 | 11.52 | 11.14 | 11.46 | 1,424,644 | +0.49(+4.47%) |
Jun 24, 2024 | 10.90 | 11.05 | 10.86 | 10.97 | 471,173 | +0.00(+0.00%) |
Jun 21, 2024 | 10.55 | 11.02 | 10.55 | 10.97 | 1,115,781 | +0.75(+7.34%) |
Jun 20, 2024 | 10.64 | 10.72 | 10.14 | 10.22 | 1,362,777 | -0.85(-7.68%) |
Jun 18, 2024 | 11.33 | 11.33 | 11.05 | 11.07 | 530,361 | -0.05(-0.45%) |
Jun 17, 2024 | 11.12 | 11.41 | 11.10 | 11.12 | 724,633 | +0.08(+0.72%) |
Jun 14, 2024 | 11.37 | 11.47 | 11.03 | 11.04 | 902,693 | -0.49(-4.25%) |
Jun 13, 2024 | 11.22 | 11.71 | 11.13 | 11.53 | 1,303,718 | +0.49(+4.44%) |
Jun 12, 2024 | 10.67 | 11.12 | 10.64 | 11.04 | 1,663,624 | -0.35(-3.07%) |
Jun 11, 2024 | 11.35 | 11.49 | 11.30 | 11.39 | 1,040,124 | +0.37(+3.36%) |
Jun 10, 2024 | 11.08 | 11.26 | 10.95 | 11.02 | 1,099,126 | -0.40(-3.50%) |
Jun 07, 2024 | 10.98 | 11.46 | 10.96 | 11.42 | 2,992,115 | +1.35(+13.41%) |
Jun 06, 2024 | 10.64 | 10.76 | 10.00 | 10.07 | 1,811,795 | -0.92(-8.37%) |
Jun 05, 2024 | 11.21 | 11.40 | 10.94 | 10.99 | 1,419,391 | -0.31(-2.74%) |
Jun 04, 2024 | 11.09 | 11.44 | 11.09 | 11.30 | 2,512,617 | +0.67(+6.31%) |