Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 10.83 | 11.09 | 10.72 | 11.09 | 129,798 | +0.38(+3.55%) |
Aug 20, 2024 | 11.12 | 11.12 | 10.54 | 10.71 | 330,638 | -0.43(-3.86%) |
Aug 19, 2024 | 11.60 | 11.65 | 11.03 | 11.14 | 290,914 | -0.30(-2.62%) |
Aug 16, 2024 | 11.09 | 11.48 | 11.09 | 11.44 | 187,250 | +0.32(+2.88%) |
Aug 15, 2024 | 10.85 | 11.20 | 10.66 | 11.12 | 331,985 | +0.27(+2.49%) |
Aug 14, 2024 | 10.77 | 10.94 | 10.58 | 10.85 | 289,602 | +0.19(+1.78%) |
Aug 13, 2024 | 10.43 | 10.78 | 10.31 | 10.66 | 208,115 | +0.37(+3.60%) |
Aug 12, 2024 | 10.26 | 10.40 | 9.970 | 10.29 | 191,737 | +0.03(+0.29%) |
Aug 09, 2024 | 10.17 | 10.53 | 10.06 | 10.26 | 138,012 | +0.04(+0.39%) |
Aug 08, 2024 | 10.08 | 10.37 | 9.710 | 10.22 | 227,203 | +0.27(+2.71%) |
Aug 07, 2024 | 10.27 | 10.54 | 9.870 | 9.950 | 365,962 | -0.04(-0.40%) |
Aug 06, 2024 | 9.500 | 10.33 | 9.290 | 9.990 | 844,832 | +1.22(+13.91%) |
Aug 05, 2024 | 8.320 | 8.820 | 8.300 | 8.770 | 228,897 | -0.24(-2.66%) |
Aug 02, 2024 | 8.990 | 9.130 | 8.760 | 9.010 | 286,741 | -0.16(-1.74%) |
Aug 01, 2024 | 9.300 | 9.320 | 9.050 | 9.170 | 187,419 | -0.11(-1.19%) |
Jul 31, 2024 | 9.320 | 9.390 | 9.240 | 9.280 | 129,962 | +0.00(+0.00%) |
Jul 30, 2024 | 9.290 | 9.435 | 9.210 | 9.280 | 170,222 | -0.02(-0.22%) |
Jul 29, 2024 | 9.300 | 9.480 | 9.230 | 9.300 | 153,541 | +0.01(+0.11%) |
Jul 26, 2024 | 9.260 | 9.350 | 9.190 | 9.290 | 75,126 | +0.09(+0.98%) |
Jul 25, 2024 | 9.380 | 9.430 | 9.110 | 9.200 | 169,959 | -0.25(-2.65%) |
Jul 24, 2024 | 9.600 | 9.730 | 9.360 | 9.450 | 124,016 | -0.17(-1.77%) |
Jul 23, 2024 | 9.700 | 9.730 | 9.470 | 9.620 | 155,077 | -0.08(-0.82%) |
Jul 22, 2024 | 9.120 | 9.740 | 9.120 | 9.700 | 247,149 | +0.62(+6.83%) |
Jul 19, 2024 | 9.300 | 9.348 | 8.930 | 9.080 | 158,598 | -0.23(-2.47%) |
Jul 18, 2024 | 9.410 | 9.555 | 9.070 | 9.310 | 241,296 | -0.12(-1.27%) |
Jul 17, 2024 | 9.560 | 9.560 | 9.251 | 9.430 | 177,277 | -0.11(-1.15%) |
Jul 16, 2024 | 9.670 | 9.742 | 9.472 | 9.540 | 152,763 | -0.11(-1.14%) |
Jul 15, 2024 | 9.830 | 10.03 | 9.590 | 9.650 | 260,389 | -0.19(-1.93%) |
Jul 12, 2024 | 10.35 | 10.36 | 9.830 | 9.840 | 212,565 | -0.45(-4.37%) |
Jul 11, 2024 | 10.37 | 10.44 | 10.13 | 10.29 | 175,611 | +0.02(+0.19%) |
Jul 10, 2024 | 10.23 | 10.42 | 10.17 | 10.27 | 97,967 | +0.05(+0.49%) |
Jul 09, 2024 | 10.10 | 10.39 | 10.10 | 10.22 | 197,313 | +0.09(+0.89%) |
Jul 08, 2024 | 10.59 | 10.65 | 10.03 | 10.13 | 221,376 | -0.49(-4.61%) |
Jul 05, 2024 | 11.00 | 11.02 | 10.50 | 10.62 | 168,480 | -0.39(-3.54%) |
Jul 03, 2024 | 11.02 | 11.02 | 10.59 | 11.01 | 189,123 | +0.03(+0.27%) |
Jul 02, 2024 | 10.26 | 10.99 | 10.25 | 10.98 | 307,514 | +0.79(+7.75%) |
Jul 01, 2024 | 10.00 | 10.30 | 9.690 | 10.19 | 218,272 | +0.32(+3.24%) |
Jun 28, 2024 | 10.17 | 10.18 | 9.720 | 9.870 | 162,921 | -0.28(-2.76%) |
Jun 27, 2024 | 10.15 | 10.35 | 10.01 | 10.15 | 134,911 | +0.02(+0.20%) |
Jun 26, 2024 | 10.16 | 10.33 | 10.06 | 10.13 | 167,741 | -0.03(-0.30%) |
Jun 25, 2024 | 10.12 | 10.20 | 9.860 | 10.16 | 205,785 | +0.04(+0.40%) |
Jun 24, 2024 | 10.55 | 10.62 | 10.05 | 10.12 | 288,646 | -0.43(-4.11%) |
Jun 21, 2024 | 10.85 | 10.85 | 10.48 | 10.55 | 164,533 | -0.32(-2.90%) |
Jun 20, 2024 | 10.52 | 11.01 | 10.52 | 10.87 | 226,825 | +0.34(+3.28%) |
Jun 18, 2024 | 10.68 | 10.88 | 10.50 | 10.52 | 185,177 | -0.04(-0.37%) |
Jun 17, 2024 | 10.49 | 10.66 | 10.36 | 10.56 | 245,412 | +0.09(+0.85%) |
Jun 14, 2024 | 10.84 | 10.85 | 10.28 | 10.47 | 327,168 | -0.50(-4.58%) |
Jun 13, 2024 | 11.32 | 11.32 | 10.94 | 10.98 | 226,251 | -0.35(-3.13%) |
Jun 12, 2024 | 11.37 | 11.53 | 11.04 | 11.33 | 274,998 | +0.03(+0.26%) |
Jun 11, 2024 | 11.87 | 11.91 | 11.23 | 11.30 | 281,723 | -0.68(-5.67%) |
Jun 10, 2024 | 11.70 | 12.05 | 11.58 | 11.98 | 275,372 | +0.27(+2.27%) |
Jun 07, 2024 | 11.82 | 11.92 | 11.65 | 11.72 | 155,623 | -0.19(-1.57%) |
Jun 06, 2024 | 12.04 | 12.05 | 11.73 | 11.90 | 151,361 | -0.11(-0.90%) |
Jun 05, 2024 | 11.69 | 12.30 | 11.57 | 12.01 | 199,570 | +0.31(+2.61%) |
Jun 04, 2024 | 11.84 | 12.61 | 11.60 | 11.71 | 313,065 | -0.30(-2.46%) |