Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 10.12 | 10.12 | 10.03 | 10.03 | 5,188 | -0.46(-4.34%) |
Aug 20, 2024 | 10.45 | 10.49 | 10.45 | 10.49 | 456 | +0.12(+1.15%) |
Aug 19, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 25 | -0.30(-2.81%) |
Aug 16, 2024 | 10.74 | 10.75 | 10.66 | 10.67 | 2,504 | -0.15(-1.40%) |
Aug 15, 2024 | 11.05 | 11.05 | 10.82 | 10.82 | 375 | -0.95(-8.07%) |
Aug 14, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 123 | +0.05(+0.41%) |
Aug 13, 2024 | 12.55 | 12.55 | 11.72 | 11.72 | 238 | -1.04(-8.12%) |
Aug 12, 2024 | 12.62 | 12.76 | 12.62 | 12.76 | 286 | +0.59(+4.85%) |
Aug 09, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 123 | +0.06(+0.50%) |
Aug 08, 2024 | 12.82 | 12.82 | 12.07 | 12.11 | 2,143 | -1.21(-9.09%) |
Aug 07, 2024 | 12.21 | 13.32 | 12.21 | 13.32 | 845 | +0.82(+6.59%) |
Aug 06, 2024 | 12.60 | 12.60 | 12.18 | 12.50 | 1,161 | -0.40(-3.11%) |
Aug 05, 2024 | 13.60 | 13.60 | 12.42 | 12.90 | 2,398 | +1.03(+8.70%) |
Aug 02, 2024 | 11.74 | 11.93 | 11.55 | 11.86 | 34,382 | +1.00(+9.23%) |
Aug 01, 2024 | 10.80 | 10.86 | 10.79 | 10.86 | 2,694 | +0.53(+5.14%) |
Jul 31, 2024 | 10.03 | 10.34 | 9.910 | 10.33 | 6,800 | -0.47(-4.33%) |
Jul 30, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.02(-0.20%) |
Jul 29, 2024 | 10.88 | 10.88 | 10.82 | 10.82 | 493 | -0.10(-0.95%) |
Jul 26, 2024 | 10.99 | 11.19 | 10.82 | 10.92 | 3,006 | -0.33(-2.96%) |
Jul 25, 2024 | 11.50 | 11.50 | 10.92 | 11.26 | 341 | +0.43(+3.93%) |
Jul 24, 2024 | 10.62 | 10.83 | 10.62 | 10.83 | 832 | +0.89(+8.98%) |
Jul 23, 2024 | 9.938 | 9.938 | 9.938 | 9.938 | 29 | +0.44(+4.63%) |
Jul 22, 2024 | 9.560 | 9.800 | 9.498 | 9.498 | 5,739 | -0.52(-5.15%) |
Jul 19, 2024 | 9.700 | 10.01 | 9.700 | 10.01 | 1,539 | +0.54(+5.67%) |
Jul 18, 2024 | 9.020 | 9.550 | 9.020 | 9.476 | 2,697 | +0.36(+4.00%) |
Jul 17, 2024 | 8.860 | 9.160 | 8.860 | 9.112 | 3,447 | +0.44(+5.13%) |
Jul 16, 2024 | 9.060 | 9.060 | 8.560 | 8.667 | 4,427 | -0.56(-6.05%) |
Jul 15, 2024 | 8.935 | 9.225 | 8.935 | 9.225 | 725 | +0.03(+0.27%) |
Jul 12, 2024 | 9.630 | 9.630 | 8.880 | 9.200 | 8,329 | -1.09(-10.57%) |
Jul 11, 2024 | 10.19 | 10.41 | 9.840 | 10.29 | 2,984 | -0.17(-1.64%) |
Jul 10, 2024 | 10.50 | 10.50 | 10.46 | 10.46 | 1,203 | -0.70(-6.29%) |
Jul 09, 2024 | 11.17 | 11.17 | 11.16 | 11.16 | 263 | -0.07(-0.62%) |
Jul 08, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 211 | -0.26(-2.22%) |
Jul 05, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 100 | -0.01(-0.12%) |
Jul 03, 2024 | 11.51 | 11.51 | 11.41 | 11.50 | 2,620 | -0.24(-2.08%) |
Jul 02, 2024 | 12.43 | 12.43 | 11.74 | 11.74 | 1,323 | -1.16(-8.96%) |
Jul 01, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 143 | -0.01(-0.11%) |
Jun 28, 2024 | 12.39 | 12.91 | 12.39 | 12.91 | 253 | +0.14(+1.12%) |
Jun 27, 2024 | 13.22 | 13.22 | 12.77 | 12.77 | 2,612 | -0.12(-0.95%) |
Jun 26, 2024 | 12.85 | 12.89 | 12.73 | 12.89 | 6,878 | -0.94(-6.77%) |
Jun 25, 2024 | 14.13 | 14.13 | 13.83 | 13.83 | 1,557 | -0.14(-1.03%) |
Jun 24, 2024 | 14.23 | 14.23 | 13.97 | 13.97 | 653 | -0.76(-5.13%) |
Jun 21, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 100 | +0.00(+0.00%) |
Jun 20, 2024 | 14.71 | 14.80 | 14.71 | 14.73 | 5,750 | +0.14(+0.93%) |
Jun 18, 2024 | 14.66 | 14.66 | 14.59 | 14.59 | 1,004 | +0.03(+0.20%) |
Jun 17, 2024 | 15.35 | 15.35 | 14.56 | 14.56 | 1,179 | -1.22(-7.71%) |
Jun 14, 2024 | 15.63 | 15.84 | 15.63 | 15.78 | 1,361 | +0.75(+4.97%) |
Jun 13, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | +0.68(+4.74%) |
Jun 12, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 308 | -0.75(-4.94%) |
Jun 11, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 5 | +0.24(+1.64%) |
Jun 10, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 174 | -0.18(-1.18%) |
Jun 07, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 100 | +0.03(+0.21%) |
Jun 06, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | -0.11(-0.71%) |
Jun 05, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 6 | -0.30(-1.97%) |
Jun 04, 2024 | 15.48 | 15.48 | 15.41 | 15.41 | 212 | +0.22(+1.44%) |