Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 11.46 | 11.75 | 11.41 | 11.70 | 164,552 | +0.20(+1.74%) |
Aug 16, 2024 | 10.98 | 11.60 | 10.90 | 11.50 | 228,182 | +0.51(+4.64%) |
Aug 15, 2024 | 10.96 | 11.11 | 10.82 | 10.99 | 219,155 | +0.26(+2.42%) |
Aug 14, 2024 | 10.80 | 10.89 | 10.50 | 10.73 | 74,233 | -0.07(-0.65%) |
Aug 13, 2024 | 10.15 | 10.96 | 10.00 | 10.80 | 248,808 | +0.75(+7.46%) |
Aug 12, 2024 | 9.920 | 10.08 | 9.770 | 10.05 | 176,868 | +0.16(+1.62%) |
Aug 09, 2024 | 9.900 | 10.14 | 9.780 | 9.890 | 152,702 | +0.11(+1.12%) |
Aug 08, 2024 | 9.570 | 9.890 | 9.550 | 9.780 | 81,269 | +0.29(+3.06%) |
Aug 07, 2024 | 9.430 | 9.570 | 9.200 | 9.490 | 137,987 | -0.14(-1.45%) |
Aug 06, 2024 | 9.860 | 9.860 | 9.560 | 9.630 | 110,136 | -0.27(-2.73%) |
Aug 05, 2024 | 9.880 | 10.15 | 9.500 | 9.900 | 212,989 | -0.18(-1.79%) |
Aug 02, 2024 | 10.00 | 10.11 | 9.893 | 10.08 | 101,293 | -0.05(-0.49%) |
Aug 01, 2024 | 10.50 | 12.00 | 10.11 | 10.13 | 425,778 | +0.13(+1.30%) |
Jul 31, 2024 | 10.03 | 10.11 | 9.941 | 10.00 | 98,338 | -0.03(-0.30%) |
Jul 30, 2024 | 10.00 | 10.15 | 9.950 | 10.03 | 88,050 | +0.03(+0.30%) |
Jul 29, 2024 | 9.990 | 10.05 | 9.870 | 10.00 | 83,878 | +0.02(+0.20%) |
Jul 26, 2024 | 10.00 | 10.15 | 9.920 | 9.980 | 64,252 | +0.07(+0.71%) |
Jul 25, 2024 | 9.790 | 10.12 | 9.700 | 9.910 | 112,316 | +0.24(+2.48%) |
Jul 24, 2024 | 9.860 | 9.940 | 9.670 | 9.670 | 70,051 | -0.24(-2.42%) |
Jul 23, 2024 | 9.400 | 9.920 | 9.400 | 9.910 | 133,239 | +0.51(+5.43%) |
Jul 22, 2024 | 8.970 | 9.410 | 8.880 | 9.400 | 119,225 | +0.53(+5.98%) |
Jul 19, 2024 | 8.980 | 9.020 | 8.800 | 8.870 | 237,626 | -0.09(-1.00%) |
Jul 18, 2024 | 8.990 | 9.150 | 8.910 | 8.960 | 35,346 | -0.09(-0.99%) |
Jul 17, 2024 | 9.050 | 9.267 | 8.840 | 9.050 | 87,667 | -0.05(-0.55%) |
Jul 16, 2024 | 9.010 | 9.180 | 8.930 | 9.100 | 120,598 | +0.24(+2.71%) |
Jul 15, 2024 | 8.880 | 9.220 | 8.770 | 8.860 | 119,341 | +0.03(+0.34%) |
Jul 12, 2024 | 8.860 | 9.000 | 8.720 | 8.830 | 45,081 | +0.11(+1.26%) |
Jul 11, 2024 | 8.460 | 8.730 | 8.460 | 8.720 | 82,997 | +0.43(+5.19%) |
Jul 10, 2024 | 8.200 | 8.290 | 8.090 | 8.290 | 30,916 | +0.21(+2.60%) |
Jul 09, 2024 | 8.100 | 8.100 | 7.980 | 8.080 | 28,636 | +0.02(+0.25%) |
Jul 08, 2024 | 7.920 | 8.145 | 7.920 | 8.060 | 39,636 | +0.14(+1.77%) |
Jul 05, 2024 | 8.100 | 8.130 | 7.830 | 7.920 | 109,249 | -0.23(-2.82%) |
Jul 03, 2024 | 8.170 | 8.220 | 8.050 | 8.150 | 24,010 | +0.06(+0.74%) |
Jul 02, 2024 | 8.020 | 8.130 | 8.010 | 8.090 | 33,985 | +0.01(+0.12%) |
Jul 01, 2024 | 8.380 | 8.380 | 7.967 | 8.080 | 83,759 | -0.21(-2.53%) |
Jun 28, 2024 | 8.340 | 8.390 | 8.170 | 8.290 | 170,012 | +0.05(+0.61%) |
Jun 27, 2024 | 8.090 | 8.265 | 7.990 | 8.240 | 74,289 | +0.31(+3.91%) |
Jun 26, 2024 | 7.810 | 7.960 | 7.785 | 7.930 | 78,196 | +0.12(+1.54%) |
Jun 25, 2024 | 7.810 | 7.860 | 7.574 | 7.810 | 33,664 | +0.03(+0.39%) |
Jun 24, 2024 | 7.750 | 7.860 | 7.720 | 7.780 | 49,975 | +0.10(+1.30%) |
Jun 21, 2024 | 7.880 | 8.020 | 7.650 | 7.680 | 113,998 | -0.23(-2.91%) |
Jun 20, 2024 | 7.690 | 7.990 | 7.450 | 7.910 | 81,288 | +0.11(+1.41%) |
Jun 18, 2024 | 7.950 | 8.170 | 7.530 | 7.800 | 112,930 | -0.23(-2.86%) |
Jun 17, 2024 | 7.940 | 8.100 | 7.621 | 8.030 | 42,232 | -0.02(-0.25%) |
Jun 14, 2024 | 8.220 | 8.380 | 8.010 | 8.050 | 37,978 | -0.29(-3.48%) |
Jun 13, 2024 | 8.600 | 8.600 | 8.260 | 8.340 | 34,330 | -0.06(-0.71%) |
Jun 12, 2024 | 8.480 | 8.630 | 8.390 | 8.400 | 57,217 | +0.12(+1.45%) |
Jun 11, 2024 | 8.220 | 8.340 | 8.170 | 8.280 | 30,392 | +0.00(+0.00%) |
Jun 10, 2024 | 8.550 | 8.650 | 8.230 | 8.280 | 45,287 | -0.03(-0.36%) |
Jun 07, 2024 | 8.380 | 8.540 | 8.240 | 8.310 | 34,990 | -0.10(-1.19%) |
Jun 06, 2024 | 8.470 | 8.560 | 8.330 | 8.410 | 40,901 | -0.10(-1.18%) |
Jun 05, 2024 | 8.390 | 8.520 | 8.390 | 8.510 | 30,871 | +0.07(+0.83%) |
Jun 04, 2024 | 8.500 | 8.580 | 8.360 | 8.440 | 17,067 | -0.12(-1.40%) |