Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 13.02 | 13.02 | 12.39 | 12.70 | 243,420 | -0.15(-1.17%) |
Aug 16, 2024 | 12.59 | 13.10 | 12.59 | 12.85 | 176,451 | +0.24(+1.90%) |
Aug 15, 2024 | 12.26 | 12.86 | 12.21 | 12.61 | 265,732 | +0.43(+3.53%) |
Aug 14, 2024 | 12.50 | 12.54 | 11.90 | 12.18 | 175,296 | -0.31(-2.48%) |
Aug 13, 2024 | 12.03 | 12.65 | 12.03 | 12.49 | 329,387 | +0.70(+5.94%) |
Aug 12, 2024 | 12.32 | 12.38 | 11.70 | 11.79 | 258,627 | -0.53(-4.30%) |
Aug 09, 2024 | 11.65 | 12.39 | 11.59 | 12.32 | 433,958 | +0.65(+5.57%) |
Aug 08, 2024 | 11.35 | 11.93 | 10.98 | 11.67 | 723,824 | +0.59(+5.32%) |
Aug 07, 2024 | 9.900 | 11.40 | 9.900 | 11.08 | 1,155,411 | +2.93(+35.95%) |
Aug 06, 2024 | 8.240 | 8.350 | 7.990 | 8.150 | 213,437 | -0.03(-0.37%) |
Aug 05, 2024 | 8.050 | 8.360 | 7.665 | 8.180 | 162,357 | -0.36(-4.22%) |
Aug 02, 2024 | 8.630 | 8.815 | 8.540 | 8.540 | 201,501 | -0.56(-6.15%) |
Aug 01, 2024 | 9.260 | 9.450 | 8.820 | 9.100 | 169,254 | -0.15(-1.62%) |
Jul 31, 2024 | 9.300 | 9.540 | 8.840 | 9.250 | 142,303 | +0.07(+0.76%) |
Jul 30, 2024 | 9.410 | 9.530 | 9.160 | 9.180 | 89,132 | -0.18(-1.92%) |
Jul 29, 2024 | 9.700 | 9.720 | 9.200 | 9.360 | 91,394 | -0.31(-3.21%) |
Jul 26, 2024 | 9.920 | 9.920 | 9.460 | 9.670 | 140,068 | -0.03(-0.31%) |
Jul 25, 2024 | 9.370 | 9.830 | 9.200 | 9.700 | 128,202 | +0.30(+3.19%) |
Jul 24, 2024 | 9.560 | 9.680 | 9.290 | 9.400 | 107,093 | -0.23(-2.39%) |
Jul 23, 2024 | 9.120 | 9.680 | 8.990 | 9.630 | 141,958 | +0.44(+4.79%) |
Jul 22, 2024 | 9.240 | 9.400 | 8.940 | 9.190 | 168,005 | -0.06(-0.65%) |
Jul 19, 2024 | 9.040 | 9.510 | 8.900 | 9.250 | 186,146 | +0.22(+2.44%) |
Jul 18, 2024 | 9.360 | 9.800 | 9.000 | 9.030 | 153,847 | -0.59(-6.13%) |
Jul 17, 2024 | 9.360 | 9.910 | 9.312 | 9.620 | 281,921 | -0.13(-1.33%) |
Jul 16, 2024 | 9.410 | 9.900 | 9.190 | 9.750 | 329,856 | +0.56(+6.09%) |
Jul 15, 2024 | 9.100 | 9.289 | 8.900 | 9.190 | 228,176 | +0.18(+2.00%) |
Jul 12, 2024 | 9.180 | 9.365 | 8.950 | 9.010 | 224,443 | +0.01(+0.11%) |
Jul 11, 2024 | 8.830 | 9.160 | 8.690 | 9.000 | 273,803 | +0.53(+6.26%) |
Jul 10, 2024 | 8.620 | 8.800 | 8.300 | 8.470 | 107,723 | -0.25(-2.87%) |
Jul 09, 2024 | 8.780 | 8.820 | 8.470 | 8.720 | 76,828 | -0.10(-1.13%) |
Jul 08, 2024 | 8.310 | 8.950 | 8.310 | 8.820 | 162,881 | +0.57(+6.91%) |
Jul 05, 2024 | 8.080 | 8.310 | 7.990 | 8.250 | 88,175 | +0.17(+2.10%) |
Jul 03, 2024 | 7.720 | 8.120 | 7.630 | 8.080 | 76,303 | +0.41(+5.35%) |
Jul 02, 2024 | 7.830 | 7.830 | 7.620 | 7.670 | 90,135 | -0.16(-2.04%) |
Jul 01, 2024 | 8.150 | 8.295 | 7.820 | 7.830 | 112,672 | -0.30(-3.69%) |
Jun 28, 2024 | 8.060 | 8.150 | 7.900 | 8.130 | 264,460 | +0.16(+2.01%) |
Jun 27, 2024 | 7.790 | 8.060 | 7.710 | 7.970 | 153,580 | +0.20(+2.57%) |
Jun 26, 2024 | 7.750 | 7.940 | 7.660 | 7.770 | 158,494 | -0.04(-0.51%) |
Jun 25, 2024 | 7.860 | 7.860 | 7.600 | 7.810 | 134,059 | -0.14(-1.76%) |
Jun 24, 2024 | 8.160 | 8.210 | 7.900 | 7.950 | 149,849 | -0.20(-2.45%) |
Jun 21, 2024 | 7.940 | 8.190 | 7.880 | 8.150 | 235,045 | +0.29(+3.69%) |
Jun 20, 2024 | 7.530 | 7.900 | 7.507 | 7.860 | 120,370 | +0.22(+2.81%) |
Jun 18, 2024 | 7.200 | 7.720 | 7.110 | 7.645 | 196,351 | +0.38(+5.16%) |
Jun 17, 2024 | 7.220 | 7.405 | 7.150 | 7.270 | 145,405 | -0.03(-0.34%) |
Jun 14, 2024 | 7.730 | 7.740 | 7.250 | 7.295 | 203,399 | -0.58(-7.31%) |
Jun 13, 2024 | 8.420 | 8.430 | 7.810 | 7.870 | 132,397 | -0.58(-6.86%) |
Jun 12, 2024 | 8.590 | 8.720 | 8.320 | 8.450 | 133,227 | +0.17(+2.05%) |
Jun 11, 2024 | 8.330 | 8.330 | 8.030 | 8.280 | 110,327 | -0.13(-1.55%) |
Jun 10, 2024 | 8.470 | 8.584 | 8.295 | 8.410 | 119,306 | -0.23(-2.66%) |
Jun 07, 2024 | 8.240 | 8.670 | 8.223 | 8.640 | 144,535 | +0.18(+2.13%) |
Jun 06, 2024 | 8.170 | 8.480 | 8.155 | 8.460 | 139,600 | +0.23(+2.79%) |
Jun 05, 2024 | 8.060 | 8.320 | 7.940 | 8.230 | 100,362 | +0.16(+1.98%) |
Jun 04, 2024 | 8.360 | 8.460 | 8.040 | 8.070 | 115,874 | -0.45(-5.28%) |