Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 13.49 | 13.61 | 12.73 | 12.81 | 1,526,906 | -0.59(-4.40%) |
Aug 21, 2024 | 15.00 | 15.00 | 13.24 | 13.40 | 2,432,657 | -1.49(-10.01%) |
Aug 20, 2024 | 14.88 | 16.50 | 14.00 | 14.89 | 4,498,020 | +0.65(+4.56%) |
Aug 19, 2024 | 13.39 | 14.35 | 13.23 | 14.24 | 1,692,413 | +0.91(+6.83%) |
Aug 16, 2024 | 13.65 | 13.72 | 13.27 | 13.33 | 1,083,923 | -0.21(-1.55%) |
Aug 15, 2024 | 13.25 | 13.69 | 12.96 | 13.54 | 1,446,685 | +0.54(+4.15%) |
Aug 14, 2024 | 13.24 | 13.39 | 12.20 | 13.00 | 1,959,015 | -0.06(-0.46%) |
Aug 13, 2024 | 12.00 | 13.10 | 11.28 | 13.06 | 4,356,651 | +2.21(+20.37%) |
Aug 12, 2024 | 11.45 | 12.02 | 10.66 | 10.85 | 2,585,956 | -0.03(-0.28%) |
Aug 09, 2024 | 9.920 | 11.39 | 9.670 | 10.88 | 3,647,793 | +0.99(+10.01%) |
Aug 08, 2024 | 9.620 | 10.16 | 9.520 | 9.890 | 369,718 | +0.33(+3.40%) |
Aug 07, 2024 | 9.680 | 10.27 | 9.450 | 9.565 | 742,804 | -0.21(-2.20%) |
Aug 06, 2024 | 9.510 | 10.00 | 9.300 | 9.780 | 448,811 | +0.46(+4.94%) |
Aug 05, 2024 | 9.230 | 9.480 | 8.905 | 9.320 | 746,575 | -0.58(-5.86%) |
Aug 02, 2024 | 10.20 | 10.22 | 9.740 | 9.900 | 599,974 | -0.59(-5.62%) |
Aug 01, 2024 | 10.87 | 11.04 | 10.13 | 10.49 | 599,570 | -0.38(-3.50%) |
Jul 31, 2024 | 11.14 | 11.17 | 10.73 | 10.87 | 389,183 | -0.10(-0.91%) |
Jul 30, 2024 | 11.05 | 11.09 | 10.78 | 10.97 | 385,357 | +0.01(+0.09%) |
Jul 29, 2024 | 11.04 | 11.28 | 10.83 | 10.96 | 332,133 | -0.02(-0.18%) |
Jul 26, 2024 | 11.25 | 11.35 | 10.93 | 10.98 | 593,972 | -0.21(-1.88%) |
Jul 25, 2024 | 10.82 | 11.38 | 10.66 | 11.19 | 1,001,768 | +0.79(+7.60%) |
Jul 24, 2024 | 10.15 | 10.43 | 10.08 | 10.40 | 513,092 | +0.08(+0.78%) |
Jul 23, 2024 | 10.72 | 10.85 | 10.29 | 10.32 | 467,302 | -0.43(-4.00%) |
Jul 22, 2024 | 10.62 | 10.80 | 10.48 | 10.75 | 481,451 | +0.21(+1.99%) |
Jul 19, 2024 | 10.48 | 10.72 | 10.25 | 10.54 | 372,035 | +0.09(+0.91%) |
Jul 18, 2024 | 11.34 | 11.62 | 10.14 | 10.45 | 1,170,266 | -0.88(-7.81%) |
Jul 17, 2024 | 11.08 | 11.39 | 11.02 | 11.33 | 476,604 | -0.01(-0.09%) |
Jul 16, 2024 | 11.83 | 11.84 | 11.09 | 11.34 | 991,216 | -0.32(-2.74%) |
Jul 15, 2024 | 11.46 | 11.90 | 11.43 | 11.66 | 696,487 | +0.31(+2.73%) |
Jul 12, 2024 | 11.12 | 11.41 | 10.70 | 11.35 | 870,894 | +0.24(+2.16%) |
Jul 11, 2024 | 10.95 | 11.19 | 10.59 | 11.11 | 944,350 | +0.65(+6.21%) |
Jul 10, 2024 | 9.840 | 10.67 | 9.812 | 10.46 | 941,733 | +0.70(+7.17%) |
Jul 09, 2024 | 9.480 | 9.840 | 9.380 | 9.760 | 819,798 | +0.28(+2.95%) |
Jul 08, 2024 | 9.190 | 9.770 | 9.190 | 9.480 | 665,937 | +0.38(+4.18%) |
Jul 05, 2024 | 9.040 | 9.190 | 8.855 | 9.100 | 529,177 | +0.01(+0.11%) |
Jul 03, 2024 | 8.770 | 9.620 | 8.770 | 9.090 | 698,443 | +0.43(+4.97%) |
Jul 02, 2024 | 8.660 | 9.140 | 8.650 | 8.660 | 548,007 | -0.07(-0.80%) |
Jul 01, 2024 | 8.550 | 8.830 | 8.350 | 8.730 | 632,984 | +0.22(+2.59%) |
Jun 28, 2024 | 8.330 | 8.660 | 8.020 | 8.510 | 4,758,174 | +0.46(+5.71%) |
Jun 27, 2024 | 8.100 | 8.245 | 7.890 | 8.050 | 439,187 | -0.03(-0.37%) |
Jun 26, 2024 | 7.690 | 8.110 | 7.660 | 8.080 | 481,298 | +0.43(+5.62%) |
Jun 25, 2024 | 8.240 | 8.240 | 7.550 | 7.650 | 814,745 | -0.59(-7.16%) |
Jun 24, 2024 | 8.240 | 8.580 | 8.120 | 8.240 | 369,713 | +0.07(+0.86%) |
Jun 21, 2024 | 7.850 | 8.200 | 7.690 | 8.170 | 809,488 | +0.44(+5.69%) |
Jun 20, 2024 | 8.060 | 8.060 | 7.580 | 7.730 | 641,344 | -0.35(-4.33%) |
Jun 18, 2024 | 8.410 | 8.410 | 7.880 | 8.080 | 657,495 | -0.33(-3.92%) |
Jun 17, 2024 | 8.570 | 8.640 | 8.350 | 8.410 | 387,982 | -0.25(-2.89%) |
Jun 14, 2024 | 8.840 | 8.980 | 8.600 | 8.660 | 461,265 | -0.28(-3.13%) |
Jun 13, 2024 | 9.100 | 9.230 | 8.800 | 8.940 | 331,797 | -0.16(-1.76%) |
Jun 12, 2024 | 9.150 | 9.370 | 9.000 | 9.100 | 607,410 | +0.13(+1.45%) |
Jun 11, 2024 | 8.990 | 9.020 | 8.840 | 8.970 | 315,606 | -0.10(-1.10%) |
Jun 10, 2024 | 8.750 | 9.110 | 8.700 | 9.070 | 368,895 | +0.26(+2.95%) |
Jun 07, 2024 | 8.740 | 8.900 | 8.680 | 8.810 | 308,762 | -0.01(-0.11%) |
Jun 06, 2024 | 9.050 | 9.150 | 8.800 | 8.820 | 390,674 | -0.29(-3.18%) |
Jun 05, 2024 | 8.960 | 9.190 | 8.850 | 9.110 | 371,564 | +0.17(+1.90%) |
Jun 04, 2024 | 9.000 | 9.190 | 8.920 | 8.940 | 364,730 | -0.10(-1.11%) |