Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.36 | 12.10 | 11.35 | 11.49 | 76,679 | +0.19(+1.68%) |
Aug 22, 2024 | 11.54 | 11.77 | 11.01 | 11.30 | 42,409 | +0.30(+2.73%) |
Aug 21, 2024 | 10.52 | 11.65 | 10.52 | 11.00 | 75,882 | +0.50(+4.76%) |
Aug 20, 2024 | 11.20 | 11.29 | 10.30 | 10.50 | 39,614 | -0.74(-6.58%) |
Aug 19, 2024 | 11.57 | 11.70 | 11.02 | 11.24 | 41,008 | -0.31(-2.68%) |
Aug 16, 2024 | 11.52 | 12.49 | 11.52 | 11.55 | 24,044 | -0.44(-3.67%) |
Aug 15, 2024 | 12.51 | 13.10 | 11.11 | 11.99 | 51,249 | -0.63(-4.99%) |
Aug 14, 2024 | 13.80 | 13.80 | 12.20 | 12.62 | 41,422 | -0.93(-6.86%) |
Aug 13, 2024 | 13.37 | 14.32 | 12.75 | 13.55 | 180,170 | +1.05(+8.40%) |
Aug 12, 2024 | 11.51 | 13.05 | 11.07 | 12.50 | 65,619 | +0.50(+4.17%) |
Aug 09, 2024 | 10.00 | 12.20 | 10.00 | 12.00 | 67,960 | +2.19(+22.36%) |
Aug 08, 2024 | 9.350 | 9.950 | 9.350 | 9.807 | 4,776 | +0.17(+1.74%) |
Aug 07, 2024 | 9.300 | 9.866 | 9.300 | 9.640 | 8,399 | +0.36(+3.88%) |
Aug 06, 2024 | 8.050 | 9.310 | 7.810 | 9.280 | 35,796 | +1.23(+15.34%) |
Aug 05, 2024 | 8.500 | 8.780 | 7.700 | 8.046 | 19,741 | -0.73(-8.36%) |
Aug 02, 2024 | 8.780 | 8.800 | 8.780 | 8.780 | 13,255 | +0.00(+0.00%) |
Aug 01, 2024 | 8.800 | 9.000 | 8.780 | 8.780 | 7,998 | +0.00(+0.00%) |
Jul 31, 2024 | 9.300 | 9.300 | 8.780 | 8.780 | 11,484 | -0.37(-4.04%) |
Jul 30, 2024 | 8.670 | 9.400 | 8.598 | 9.150 | 11,023 | +0.54(+6.27%) |
Jul 29, 2024 | 8.900 | 8.982 | 8.310 | 8.610 | 6,519 | +0.11(+1.29%) |
Jul 26, 2024 | 8.800 | 8.800 | 8.300 | 8.500 | 8,353 | -0.30(-3.41%) |
Jul 25, 2024 | 8.340 | 8.840 | 8.330 | 8.800 | 8,016 | +0.05(+0.57%) |
Jul 24, 2024 | 8.690 | 9.010 | 8.600 | 8.750 | 7,228 | +0.34(+4.04%) |
Jul 23, 2024 | 8.300 | 8.890 | 8.050 | 8.410 | 33,662 | +0.24(+2.94%) |
Jul 22, 2024 | 8.840 | 11.42 | 8.170 | 8.170 | 67,474 | -0.68(-7.68%) |
Jul 19, 2024 | 9.650 | 9.750 | 8.850 | 8.850 | 12,758 | -0.70(-7.33%) |
Jul 18, 2024 | 10.05 | 10.05 | 9.345 | 9.550 | 21,314 | -0.38(-3.83%) |
Jul 17, 2024 | 10.10 | 10.10 | 9.350 | 9.930 | 16,262 | -0.17(-1.68%) |
Jul 16, 2024 | 10.02 | 10.15 | 10.02 | 10.10 | 10,831 | -0.03(-0.25%) |
Jul 15, 2024 | 10.25 | 10.55 | 10.05 | 10.12 | 7,383 | -0.07(-0.74%) |
Jul 12, 2024 | 10.30 | 10.55 | 9.880 | 10.20 | 42,266 | +0.27(+2.72%) |
Jul 11, 2024 | 9.995 | 10.40 | 9.700 | 9.930 | 12,553 | +0.18(+1.84%) |
Jul 10, 2024 | 11.12 | 11.12 | 9.650 | 9.750 | 19,474 | -1.15(-10.55%) |
Jul 09, 2024 | 10.81 | 11.20 | 9.740 | 10.90 | 33,886 | +0.40(+3.81%) |
Jul 08, 2024 | 9.490 | 10.80 | 9.490 | 10.50 | 49,024 | +1.01(+10.64%) |
Jul 05, 2024 | 9.800 | 9.800 | 8.350 | 9.490 | 16,842 | -0.01(-0.11%) |
Jul 03, 2024 | 9.100 | 9.500 | 8.950 | 9.500 | 6,982 | +0.55(+6.15%) |
Jul 02, 2024 | 8.430 | 9.160 | 8.301 | 8.950 | 6,986 | +0.45(+5.29%) |
Jul 01, 2024 | 9.050 | 9.780 | 8.500 | 8.500 | 10,649 | -0.40(-4.49%) |
Jun 28, 2024 | 9.360 | 9.450 | 8.890 | 8.900 | 6,963 | -0.46(-4.91%) |
Jun 27, 2024 | 9.340 | 9.850 | 9.340 | 9.360 | 20,094 | -0.02(-0.21%) |
Jun 26, 2024 | 9.000 | 9.750 | 8.750 | 9.380 | 28,493 | +0.57(+6.47%) |
Jun 25, 2024 | 8.720 | 9.350 | 8.150 | 8.810 | 20,533 | -0.58(-6.18%) |
Jun 24, 2024 | 8.400 | 9.490 | 8.300 | 9.390 | 26,979 | +1.02(+12.19%) |
Jun 21, 2024 | 7.120 | 8.521 | 7.000 | 8.370 | 24,830 | +1.37(+19.57%) |
Jun 20, 2024 | 7.050 | 7.150 | 6.945 | 7.000 | 12,620 | -0.05(-0.71%) |
Jun 18, 2024 | 7.150 | 7.150 | 7.045 | 7.050 | 19,072 | -0.01(-0.09%) |
Jun 17, 2024 | 7.310 | 7.390 | 6.770 | 7.056 | 9,662 | -0.29(-4.00%) |
Jun 14, 2024 | 7.160 | 7.350 | 7.060 | 7.350 | 13,084 | +0.19(+2.65%) |
Jun 13, 2024 | 7.020 | 7.380 | 7.020 | 7.160 | 5,447 | -0.21(-2.85%) |
Jun 12, 2024 | 7.100 | 7.420 | 7.100 | 7.370 | 14,064 | +0.02(+0.27%) |
Jun 11, 2024 | 7.390 | 7.390 | 7.270 | 7.350 | 5,308 | +0.04(+0.55%) |
Jun 10, 2024 | 7.390 | 7.400 | 7.260 | 7.310 | 6,700 | -0.08(-1.08%) |
Jun 07, 2024 | 7.350 | 7.566 | 7.350 | 7.390 | 11,722 | +0.04(+0.54%) |
Jun 06, 2024 | 7.534 | 7.580 | 7.300 | 7.350 | 7,830 | -0.31(-4.05%) |
Jun 05, 2024 | 7.820 | 7.870 | 7.500 | 7.660 | 15,774 | -0.12(-1.54%) |
Jun 04, 2024 | 7.870 | 7.870 | 7.750 | 7.780 | 14,231 | -0.07(-0.89%) |