Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 10.50 | 10.98 | 10.48 | 10.93 | 4,265,832 | +0.28(+2.63%) |
Aug 16, 2024 | 10.27 | 10.66 | 10.19 | 10.65 | 4,672,269 | +0.52(+5.13%) |
Aug 15, 2024 | 10.22 | 10.25 | 9.990 | 10.13 | 2,973,121 | +0.13(+1.30%) |
Aug 14, 2024 | 10.04 | 10.07 | 9.870 | 10.00 | 2,987,997 | +0.00(+0.00%) |
Aug 13, 2024 | 9.790 | 10.09 | 9.770 | 10.00 | 3,258,578 | +0.35(+3.63%) |
Aug 12, 2024 | 9.550 | 9.680 | 9.455 | 9.650 | 2,902,153 | +0.15(+1.58%) |
Aug 09, 2024 | 9.550 | 9.590 | 9.330 | 9.500 | 2,729,044 | +0.07(+0.74%) |
Aug 08, 2024 | 9.160 | 9.520 | 9.050 | 9.430 | 3,721,698 | +0.39(+4.31%) |
Aug 07, 2024 | 9.600 | 9.600 | 8.960 | 9.040 | 3,817,750 | -0.20(-2.16%) |
Aug 06, 2024 | 8.900 | 9.330 | 8.895 | 9.240 | 3,878,024 | +0.28(+3.12%) |
Aug 05, 2024 | 8.650 | 9.230 | 8.470 | 8.960 | 5,443,224 | -0.24(-2.61%) |
Aug 02, 2024 | 9.600 | 9.630 | 9.110 | 9.200 | 3,812,747 | -0.37(-3.87%) |
Aug 01, 2024 | 9.810 | 9.965 | 9.460 | 9.570 | 3,408,011 | -0.15(-1.54%) |
Jul 31, 2024 | 9.590 | 9.780 | 9.500 | 9.720 | 4,277,324 | +0.64(+7.05%) |
Jul 30, 2024 | 8.970 | 9.165 | 8.895 | 9.080 | 3,661,542 | +0.27(+3.06%) |
Jul 29, 2024 | 8.930 | 9.000 | 8.630 | 8.810 | 2,579,960 | -0.01(-0.11%) |
Jul 26, 2024 | 8.730 | 8.960 | 8.691 | 8.820 | 5,286,279 | +0.34(+4.01%) |
Jul 25, 2024 | 8.640 | 8.670 | 8.410 | 8.480 | 7,423,301 | -0.46(-5.15%) |
Jul 24, 2024 | 9.240 | 9.290 | 8.900 | 8.940 | 5,578,982 | -0.15(-1.65%) |
Jul 23, 2024 | 9.120 | 9.160 | 9.025 | 9.090 | 4,282,721 | +0.05(+0.55%) |
Jul 22, 2024 | 9.320 | 9.345 | 8.980 | 9.040 | 4,255,769 | -0.32(-3.42%) |
Jul 19, 2024 | 9.600 | 9.790 | 9.295 | 9.360 | 5,951,872 | -0.77(-7.60%) |
Jul 18, 2024 | 10.52 | 10.59 | 10.06 | 10.13 | 5,264,596 | -0.41(-3.89%) |
Jul 17, 2024 | 10.93 | 10.96 | 10.46 | 10.54 | 5,326,561 | -0.43(-3.92%) |
Jul 16, 2024 | 10.02 | 11.04 | 9.945 | 10.97 | 11,675,586 | +1.52(+16.08%) |
Jul 15, 2024 | 9.520 | 9.680 | 9.300 | 9.450 | 5,305,415 | -0.17(-1.77%) |
Jul 12, 2024 | 9.700 | 9.820 | 9.610 | 9.620 | 5,316,482 | -0.39(-3.90%) |
Jul 11, 2024 | 10.07 | 10.10 | 9.760 | 10.01 | 4,524,978 | +0.32(+3.30%) |
Jul 10, 2024 | 9.750 | 9.810 | 9.640 | 9.690 | 2,808,074 | +0.06(+0.62%) |
Jul 09, 2024 | 9.690 | 9.750 | 9.570 | 9.630 | 3,435,316 | +0.03(+0.31%) |
Jul 08, 2024 | 9.600 | 9.710 | 9.450 | 9.600 | 2,974,162 | -0.11(-1.13%) |
Jul 05, 2024 | 9.670 | 9.835 | 9.510 | 9.710 | 4,513,122 | +0.35(+3.74%) |
Jul 03, 2024 | 9.180 | 9.570 | 9.180 | 9.360 | 3,583,657 | +0.21(+2.30%) |
Jul 02, 2024 | 9.120 | 9.290 | 9.040 | 9.150 | 2,584,826 | -0.02(-0.22%) |
Jul 01, 2024 | 9.150 | 9.300 | 9.110 | 9.170 | 2,375,184 | +0.00(+0.00%) |
Jun 28, 2024 | 9.290 | 9.355 | 9.045 | 9.170 | 2,766,127 | +0.00(+0.00%) |
Jun 27, 2024 | 9.270 | 9.370 | 9.140 | 9.170 | 3,501,862 | +0.16(+1.78%) |
Jun 26, 2024 | 8.960 | 9.085 | 8.960 | 9.010 | 2,429,895 | -0.17(-1.85%) |
Jun 25, 2024 | 9.140 | 9.250 | 9.080 | 9.180 | 3,253,825 | +0.12(+1.32%) |
Jun 24, 2024 | 9.190 | 9.280 | 9.015 | 9.060 | 3,343,377 | +0.04(+0.44%) |
Jun 21, 2024 | 9.110 | 9.110 | 8.890 | 9.020 | 8,553,075 | +0.00(+0.00%) |
Jun 20, 2024 | 8.990 | 9.101 | 8.910 | 9.020 | 3,033,573 | +0.25(+2.85%) |
Jun 18, 2024 | 8.410 | 8.870 | 8.410 | 8.770 | 3,093,641 | +0.41(+4.90%) |
Jun 17, 2024 | 8.320 | 8.420 | 8.240 | 8.360 | 2,341,451 | -0.06(-0.71%) |
Jun 14, 2024 | 8.510 | 8.540 | 8.330 | 8.420 | 3,384,897 | +0.14(+1.69%) |
Jun 13, 2024 | 8.330 | 8.440 | 8.240 | 8.280 | 2,830,692 | -0.10(-1.19%) |
Jun 12, 2024 | 8.600 | 8.660 | 8.335 | 8.380 | 2,751,201 | +0.17(+2.07%) |
Jun 11, 2024 | 8.160 | 8.295 | 8.035 | 8.210 | 2,679,548 | -0.05(-0.61%) |
Jun 10, 2024 | 8.290 | 8.300 | 8.110 | 8.260 | 3,711,229 | +0.02(+0.24%) |
Jun 07, 2024 | 8.690 | 8.730 | 8.140 | 8.240 | 7,777,628 | -0.97(-10.53%) |
Jun 06, 2024 | 8.940 | 9.250 | 8.905 | 9.210 | 2,467,423 | +0.27(+3.02%) |
Jun 05, 2024 | 8.770 | 9.050 | 8.670 | 8.940 | 3,144,708 | +0.18(+2.05%) |
Jun 04, 2024 | 9.020 | 9.020 | 8.680 | 8.760 | 4,119,372 | -0.42(-4.58%) |