Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.11 | 10.15 | 9.890 | 9.950 | 26,108 | -0.34(-3.35%) |
Aug 22, 2024 | 10.27 | 10.44 | 10.23 | 10.29 | 63,636 | +0.36(+3.59%) |
Aug 21, 2024 | 10.02 | 10.13 | 9.860 | 9.937 | 11,687 | +0.04(+0.42%) |
Aug 20, 2024 | 9.710 | 10.06 | 9.710 | 9.895 | 10,036 | -0.12(-1.21%) |
Aug 19, 2024 | 10.19 | 10.22 | 9.995 | 10.02 | 29,904 | +0.06(+0.57%) |
Aug 16, 2024 | 10.25 | 10.28 | 9.960 | 9.960 | 33,891 | -0.69(-6.52%) |
Aug 15, 2024 | 10.73 | 10.86 | 10.59 | 10.65 | 10,491 | -0.11(-1.06%) |
Aug 14, 2024 | 10.68 | 10.83 | 10.68 | 10.77 | 2,258 | +0.27(+2.55%) |
Aug 13, 2024 | 10.47 | 10.53 | 10.39 | 10.50 | 7,987 | +0.06(+0.59%) |
Aug 12, 2024 | 10.78 | 10.78 | 10.44 | 10.44 | 6,528 | -0.57(-5.13%) |
Aug 09, 2024 | 10.95 | 11.11 | 10.95 | 11.01 | 5,598 | -0.08(-0.72%) |
Aug 08, 2024 | 11.29 | 11.29 | 11.09 | 11.09 | 76,430 | -0.54(-4.61%) |
Aug 07, 2024 | 11.43 | 11.63 | 11.43 | 11.62 | 77,884 | +0.03(+0.26%) |
Aug 06, 2024 | 11.58 | 11.59 | 11.58 | 11.59 | 1,850 | +0.29(+2.57%) |
Aug 05, 2024 | 11.62 | 11.64 | 11.29 | 11.30 | 10,720 | +0.40(+3.67%) |
Aug 02, 2024 | 10.54 | 11.16 | 10.44 | 10.90 | 13,418 | +0.07(+0.67%) |
Aug 01, 2024 | 10.67 | 10.90 | 10.61 | 10.83 | 11,971 | +0.11(+1.00%) |
Jul 31, 2024 | 11.03 | 11.04 | 10.72 | 10.72 | 10,518 | -0.60(-5.30%) |
Jul 30, 2024 | 11.54 | 11.59 | 11.30 | 11.32 | 8,770 | -0.34(-2.96%) |
Jul 29, 2024 | 11.71 | 11.79 | 11.67 | 11.67 | 8,019 | +0.06(+0.48%) |
Jul 26, 2024 | 11.74 | 11.74 | 11.61 | 11.61 | 10,818 | -0.37(-3.06%) |
Jul 25, 2024 | 11.89 | 12.09 | 11.89 | 11.98 | 5,253 | +0.54(+4.68%) |
Jul 24, 2024 | 11.11 | 11.44 | 11.05 | 11.44 | 2,460 | +0.13(+1.12%) |
Jul 23, 2024 | 11.36 | 11.42 | 11.31 | 11.31 | 2,243 | -0.12(-1.08%) |
Jul 22, 2024 | 11.48 | 11.62 | 11.44 | 11.44 | 3,690 | +0.01(+0.10%) |
Jul 19, 2024 | 11.46 | 11.48 | 11.31 | 11.43 | 22,992 | +0.58(+5.36%) |
Jul 18, 2024 | 10.58 | 10.84 | 10.51 | 10.84 | 1,968 | +0.21(+1.94%) |
Jul 17, 2024 | 10.43 | 10.70 | 10.34 | 10.64 | 10,009 | +0.14(+1.31%) |
Jul 16, 2024 | 10.94 | 10.94 | 10.50 | 10.50 | 6,258 | -0.64(-5.73%) |
Jul 15, 2024 | 11.15 | 11.15 | 10.90 | 11.14 | 3,287 | -0.12(-1.03%) |
Jul 12, 2024 | 11.41 | 11.44 | 11.23 | 11.25 | 4,631 | +0.02(+0.22%) |
Jul 11, 2024 | 11.36 | 11.36 | 11.17 | 11.23 | 1,999 | -0.63(-5.34%) |
Jul 10, 2024 | 11.74 | 11.86 | 11.74 | 11.86 | 2,106 | -0.12(-1.02%) |
Jul 09, 2024 | 12.11 | 12.11 | 11.99 | 11.99 | 318 | -0.06(-0.46%) |
Jul 08, 2024 | 11.82 | 12.15 | 11.77 | 12.04 | 13,492 | +0.44(+3.77%) |
Jul 05, 2024 | 11.71 | 11.76 | 11.60 | 11.60 | 3,099 | -0.49(-4.06%) |
Jul 03, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 100 | -0.40(-3.22%) |
Jul 02, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 85 | +0.01(+0.09%) |
Jul 01, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 166 | -0.09(-0.69%) |
Jun 28, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 100 | +0.01(+0.09%) |
Jun 27, 2024 | 12.54 | 12.62 | 12.49 | 12.56 | 4,080 | -0.46(-3.53%) |
Jun 26, 2024 | 13.03 | 13.05 | 12.97 | 13.02 | 3,580 | +0.35(+2.78%) |
Jun 25, 2024 | 12.56 | 12.73 | 12.55 | 12.67 | 3,691 | +0.20(+1.61%) |
Jun 24, 2024 | 12.49 | 12.49 | 12.47 | 12.47 | 787 | -0.14(-1.12%) |
Jun 21, 2024 | 12.40 | 12.61 | 12.40 | 12.61 | 225 | +0.57(+4.74%) |
Jun 20, 2024 | 12.35 | 12.36 | 12.03 | 12.04 | 3,048 | -0.45(-3.64%) |
Jun 18, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 273 | -0.16(-1.26%) |
Jun 17, 2024 | 12.68 | 12.68 | 12.65 | 12.65 | 1,164 | +0.22(+1.81%) |
Jun 14, 2024 | 12.47 | 12.53 | 12.43 | 12.43 | 965 | -0.50(-3.85%) |
Jun 13, 2024 | 12.65 | 13.04 | 12.60 | 12.92 | 46,739 | +0.28(+2.25%) |
Jun 12, 2024 | 12.52 | 12.64 | 12.49 | 12.64 | 652 | -0.09(-0.69%) |
Jun 11, 2024 | 12.82 | 12.82 | 12.73 | 12.73 | 273 | -0.10(-0.75%) |
Jun 10, 2024 | 12.89 | 12.91 | 12.77 | 12.82 | 1,756 | -0.34(-2.60%) |
Jun 07, 2024 | 12.79 | 13.16 | 12.79 | 13.16 | 7,512 | +1.26(+10.63%) |
Jun 06, 2024 | 12.08 | 12.11 | 11.84 | 11.90 | 31,561 | -0.27(-2.24%) |
Jun 05, 2024 | 12.14 | 12.19 | 12.14 | 12.17 | 10,248 | -0.43(-3.40%) |
Jun 04, 2024 | 12.57 | 12.78 | 12.57 | 12.60 | 4,633 | +0.31(+2.51%) |