Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 11.22 | 11.29 | 11.10 | 11.17 | 435,772 | -0.08(-0.71%) |
Aug 21, 2024 | 11.36 | 11.40 | 11.21 | 11.25 | 491,745 | -0.10(-0.88%) |
Aug 20, 2024 | 11.35 | 11.45 | 11.27 | 11.35 | 775,608 | +0.00(+0.00%) |
Aug 19, 2024 | 11.26 | 11.41 | 11.24 | 11.35 | 588,523 | +0.09(+0.80%) |
Aug 16, 2024 | 11.22 | 11.31 | 11.15 | 11.26 | 455,453 | +0.03(+0.27%) |
Aug 15, 2024 | 11.16 | 11.27 | 10.98 | 11.23 | 427,434 | +0.19(+1.72%) |
Aug 14, 2024 | 10.95 | 11.05 | 10.79 | 11.04 | 462,428 | +0.15(+1.38%) |
Aug 13, 2024 | 10.73 | 10.92 | 10.60 | 10.89 | 374,910 | +0.29(+2.74%) |
Aug 12, 2024 | 10.88 | 10.88 | 10.47 | 10.60 | 365,035 | -0.25(-2.30%) |
Aug 09, 2024 | 10.90 | 10.92 | 10.79 | 10.85 | 372,049 | -0.01(-0.09%) |
Aug 08, 2024 | 10.74 | 10.90 | 10.73 | 10.86 | 442,884 | +0.18(+1.69%) |
Aug 07, 2024 | 10.72 | 10.86 | 10.62 | 10.68 | 557,828 | +0.07(+0.66%) |
Aug 06, 2024 | 10.48 | 10.70 | 10.34 | 10.61 | 368,640 | +0.11(+1.05%) |
Aug 05, 2024 | 10.65 | 10.82 | 10.28 | 10.50 | 496,405 | -0.54(-4.89%) |
Aug 02, 2024 | 11.25 | 11.26 | 10.95 | 11.04 | 818,943 | -0.41(-3.58%) |
Aug 01, 2024 | 11.46 | 11.56 | 11.36 | 11.45 | 702,667 | -0.03(-0.26%) |
Jul 31, 2024 | 11.63 | 11.63 | 11.38 | 11.48 | 719,788 | -0.04(-0.35%) |
Jul 30, 2024 | 11.39 | 11.62 | 11.29 | 11.52 | 719,778 | +0.18(+1.59%) |
Jul 29, 2024 | 11.40 | 11.49 | 11.28 | 11.34 | 757,825 | -0.08(-0.70%) |
Jul 26, 2024 | 11.46 | 11.48 | 11.26 | 11.42 | 623,292 | +0.13(+1.15%) |
Jul 25, 2024 | 11.30 | 11.47 | 11.18 | 11.29 | 778,061 | +0.07(+0.62%) |
Jul 24, 2024 | 11.44 | 11.77 | 11.18 | 11.22 | 1,042,882 | -0.34(-2.94%) |
Jul 23, 2024 | 10.34 | 11.79 | 10.34 | 11.56 | 2,913,946 | +1.47(+14.57%) |
Jul 22, 2024 | 10.19 | 10.23 | 10.04 | 10.09 | 347,513 | -0.02(-0.20%) |
Jul 19, 2024 | 9.970 | 10.21 | 9.920 | 10.11 | 584,243 | +0.15(+1.51%) |
Jul 18, 2024 | 9.900 | 10.09 | 9.890 | 9.960 | 409,569 | +0.01(+0.10%) |
Jul 17, 2024 | 9.890 | 10.11 | 9.830 | 9.950 | 554,895 | -0.01(-0.10%) |
Jul 16, 2024 | 9.770 | 9.970 | 9.730 | 9.960 | 488,062 | +0.19(+1.94%) |
Jul 15, 2024 | 9.700 | 9.840 | 9.635 | 9.770 | 484,998 | +0.11(+1.14%) |
Jul 12, 2024 | 9.700 | 9.820 | 9.615 | 9.660 | 479,329 | -0.01(-0.10%) |
Jul 11, 2024 | 9.480 | 9.740 | 9.480 | 9.670 | 468,382 | +0.31(+3.31%) |
Jul 10, 2024 | 9.290 | 9.370 | 9.250 | 9.360 | 203,018 | +0.09(+0.97%) |
Jul 09, 2024 | 9.210 | 9.280 | 9.140 | 9.270 | 252,445 | +0.03(+0.32%) |
Jul 08, 2024 | 9.130 | 9.260 | 9.110 | 9.240 | 392,773 | +0.16(+1.76%) |
Jul 05, 2024 | 9.150 | 9.190 | 8.980 | 9.080 | 464,888 | -0.03(-0.33%) |
Jul 03, 2024 | 9.100 | 9.225 | 9.060 | 9.110 | 174,655 | +0.06(+0.66%) |
Jul 02, 2024 | 8.880 | 9.070 | 8.870 | 9.050 | 351,556 | +0.16(+1.80%) |
Jul 01, 2024 | 9.050 | 9.110 | 8.710 | 8.890 | 654,530 | -0.16(-1.77%) |
Jun 28, 2024 | 9.040 | 9.100 | 8.896 | 9.050 | 1,272,742 | +0.11(+1.23%) |
Jun 27, 2024 | 9.144 | 9.144 | 8.872 | 8.940 | 366,553 | -0.14(-1.50%) |
Jun 26, 2024 | 9.047 | 9.159 | 9.008 | 9.076 | 291,637 | -0.04(-0.43%) |
Jun 25, 2024 | 9.203 | 9.203 | 9.096 | 9.115 | 356,529 | -0.06(-0.64%) |
Jun 24, 2024 | 9.144 | 9.251 | 9.135 | 9.173 | 259,365 | +0.01(+0.11%) |
Jun 21, 2024 | 9.135 | 9.188 | 9.076 | 9.164 | 1,166,549 | +0.05(+0.53%) |
Jun 20, 2024 | 9.018 | 9.193 | 8.993 | 9.115 | 375,945 | +0.03(+0.32%) |
Jun 18, 2024 | 9.047 | 9.086 | 9.013 | 9.086 | 292,587 | +0.02(+0.21%) |
Jun 17, 2024 | 9.008 | 9.135 | 8.959 | 9.066 | 382,897 | +0.03(+0.32%) |
Jun 14, 2024 | 8.989 | 9.117 | 8.989 | 9.037 | 310,882 | -0.06(-0.64%) |
Jun 13, 2024 | 9.008 | 9.105 | 8.935 | 9.096 | 257,996 | +0.10(+1.08%) |
Jun 12, 2024 | 9.144 | 9.164 | 8.979 | 8.998 | 368,487 | +0.12(+1.31%) |
Jun 11, 2024 | 8.911 | 8.940 | 8.852 | 8.882 | 440,266 | -0.08(-0.87%) |
Jun 10, 2024 | 8.998 | 9.028 | 8.926 | 8.959 | 318,153 | -0.05(-0.54%) |
Jun 07, 2024 | 8.959 | 9.052 | 8.959 | 9.008 | 290,621 | -0.09(-0.96%) |
Jun 06, 2024 | 9.154 | 9.203 | 9.037 | 9.096 | 263,498 | -0.11(-1.16%) |
Jun 05, 2024 | 9.154 | 9.222 | 9.081 | 9.203 | 394,549 | +0.07(+0.75%) |
Jun 04, 2024 | 9.193 | 9.232 | 9.062 | 9.135 | 355,582 | -0.12(-1.26%) |