Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.400 | 9.540 | 9.200 | 9.250 | 807,493 | -0.10(-1.07%) |
Aug 22, 2024 | 9.540 | 9.550 | 9.300 | 9.350 | 971,985 | -0.26(-2.71%) |
Aug 21, 2024 | 9.640 | 9.770 | 9.410 | 9.610 | 952,932 | +0.12(+1.26%) |
Aug 20, 2024 | 9.750 | 9.750 | 9.390 | 9.490 | 613,110 | -0.26(-2.67%) |
Aug 19, 2024 | 9.750 | 9.880 | 9.550 | 9.750 | 768,967 | +0.01(+0.10%) |
Aug 16, 2024 | 9.760 | 9.855 | 9.640 | 9.740 | 658,404 | -0.09(-0.92%) |
Aug 15, 2024 | 10.03 | 10.29 | 9.760 | 9.830 | 955,910 | +0.14(+1.44%) |
Aug 14, 2024 | 10.35 | 10.35 | 9.330 | 9.690 | 945,133 | -0.61(-5.92%) |
Aug 13, 2024 | 10.16 | 10.37 | 10.03 | 10.30 | 512,798 | +0.15(+1.48%) |
Aug 12, 2024 | 10.98 | 10.99 | 10.04 | 10.15 | 771,466 | -0.65(-6.02%) |
Aug 09, 2024 | 10.94 | 10.94 | 10.56 | 10.80 | 442,441 | -0.08(-0.74%) |
Aug 08, 2024 | 11.47 | 11.47 | 10.83 | 10.88 | 586,664 | -0.37(-3.29%) |
Aug 07, 2024 | 11.63 | 11.81 | 11.20 | 11.25 | 537,171 | -0.04(-0.35%) |
Aug 06, 2024 | 11.06 | 11.68 | 11.04 | 11.29 | 584,040 | +0.24(+2.17%) |
Aug 05, 2024 | 11.32 | 11.39 | 10.69 | 11.05 | 741,279 | -0.67(-5.72%) |
Aug 02, 2024 | 12.05 | 12.10 | 11.35 | 11.72 | 1,041,067 | -0.75(-6.01%) |
Aug 01, 2024 | 13.28 | 13.44 | 12.38 | 12.47 | 907,660 | -0.83(-6.24%) |
Jul 31, 2024 | 13.00 | 13.53 | 12.59 | 13.30 | 1,197,454 | +0.41(+3.18%) |
Jul 30, 2024 | 12.85 | 12.94 | 12.68 | 12.89 | 558,615 | +0.02(+0.16%) |
Jul 29, 2024 | 13.08 | 13.23 | 12.59 | 12.87 | 461,888 | -0.20(-1.53%) |
Jul 26, 2024 | 13.34 | 13.42 | 12.78 | 13.07 | 575,162 | +0.08(+0.62%) |
Jul 25, 2024 | 12.27 | 13.29 | 12.16 | 12.99 | 497,216 | +0.74(+6.04%) |
Jul 24, 2024 | 12.45 | 12.87 | 12.20 | 12.25 | 510,500 | -0.18(-1.45%) |
Jul 23, 2024 | 12.19 | 12.45 | 12.01 | 12.43 | 331,192 | +0.12(+0.97%) |
Jul 22, 2024 | 12.48 | 12.57 | 11.87 | 12.31 | 355,494 | +0.00(+0.00%) |
Jul 19, 2024 | 12.56 | 12.58 | 12.10 | 12.31 | 480,321 | -0.31(-2.46%) |
Jul 18, 2024 | 12.85 | 13.32 | 12.52 | 12.62 | 616,840 | -0.43(-3.30%) |
Jul 17, 2024 | 12.25 | 13.23 | 11.89 | 13.05 | 913,774 | +0.67(+5.41%) |
Jul 16, 2024 | 11.54 | 12.39 | 11.53 | 12.38 | 765,674 | +0.95(+8.31%) |
Jul 15, 2024 | 11.22 | 11.48 | 10.90 | 11.43 | 527,580 | +0.16(+1.42%) |
Jul 12, 2024 | 11.35 | 11.53 | 11.16 | 11.27 | 519,627 | +0.08(+0.71%) |
Jul 11, 2024 | 10.78 | 11.52 | 10.73 | 11.19 | 747,177 | +0.75(+7.18%) |
Jul 10, 2024 | 10.51 | 10.74 | 10.31 | 10.44 | 533,285 | +0.00(+0.00%) |
Jul 09, 2024 | 10.11 | 10.60 | 9.990 | 10.44 | 662,694 | +0.21(+2.05%) |
Jul 08, 2024 | 10.09 | 10.44 | 10.06 | 10.23 | 686,436 | +0.18(+1.79%) |
Jul 05, 2024 | 10.41 | 10.56 | 9.760 | 10.05 | 929,306 | -0.40(-3.83%) |
Jul 03, 2024 | 9.830 | 10.51 | 9.794 | 10.45 | 744,942 | +0.52(+5.24%) |
Jul 02, 2024 | 10.04 | 10.19 | 9.800 | 9.930 | 725,327 | -0.13(-1.29%) |
Jul 01, 2024 | 10.39 | 10.57 | 10.01 | 10.06 | 808,707 | -0.27(-2.61%) |
Jun 28, 2024 | 10.62 | 10.90 | 10.29 | 10.33 | 2,497,563 | -0.26(-2.46%) |
Jun 27, 2024 | 11.27 | 11.38 | 10.57 | 10.59 | 797,304 | -0.67(-5.95%) |
Jun 26, 2024 | 11.22 | 11.57 | 11.04 | 11.26 | 485,350 | -0.11(-0.97%) |
Jun 25, 2024 | 11.52 | 11.66 | 10.36 | 11.37 | 1,838,679 | -0.51(-4.29%) |
Jun 24, 2024 | 11.85 | 12.26 | 11.68 | 11.88 | 738,590 | +0.21(+1.80%) |
Jun 21, 2024 | 11.33 | 11.71 | 11.25 | 11.67 | 2,471,265 | +0.33(+2.91%) |
Jun 20, 2024 | 11.06 | 11.41 | 10.95 | 11.34 | 543,110 | +0.26(+2.35%) |
Jun 18, 2024 | 11.20 | 11.38 | 10.88 | 11.08 | 973,393 | -0.11(-0.98%) |
Jun 17, 2024 | 11.25 | 11.34 | 10.95 | 11.19 | 731,439 | -0.32(-2.78%) |
Jun 14, 2024 | 11.90 | 11.97 | 11.50 | 11.51 | 601,143 | -0.55(-4.56%) |
Jun 13, 2024 | 12.23 | 12.33 | 11.97 | 12.06 | 541,582 | -0.19(-1.55%) |
Jun 12, 2024 | 12.49 | 12.95 | 12.07 | 12.25 | 705,371 | +0.17(+1.41%) |
Jun 11, 2024 | 12.22 | 12.36 | 11.64 | 12.08 | 875,283 | -0.40(-3.21%) |
Jun 10, 2024 | 13.16 | 13.16 | 12.04 | 12.48 | 1,119,300 | -0.90(-6.73%) |
Jun 07, 2024 | 13.24 | 13.52 | 12.49 | 13.38 | 748,717 | -0.21(-1.55%) |
Jun 06, 2024 | 13.53 | 13.83 | 13.48 | 13.59 | 517,489 | -0.03(-0.22%) |
Jun 05, 2024 | 13.67 | 13.79 | 13.51 | 13.62 | 462,694 | -0.01(-0.07%) |
Jun 04, 2024 | 12.99 | 13.69 | 12.90 | 13.63 | 784,054 | +0.42(+3.18%) |