Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.750 | 9.970 | 9.725 | 9.910 | 9,548,284 | +0.37(+3.88%) |
Aug 22, 2024 | 9.870 | 9.930 | 9.530 | 9.540 | 10,778,981 | -0.50(-4.98%) |
Aug 21, 2024 | 9.900 | 10.09 | 9.880 | 10.04 | 5,864,246 | +0.10(+1.01%) |
Aug 20, 2024 | 10.04 | 10.12 | 9.885 | 9.940 | 5,619,132 | -0.17(-1.68%) |
Aug 19, 2024 | 9.960 | 10.13 | 9.840 | 10.11 | 8,006,364 | +0.16(+1.61%) |
Aug 16, 2024 | 9.900 | 10.04 | 9.870 | 9.950 | 7,541,562 | -0.06(-0.60%) |
Aug 15, 2024 | 9.800 | 10.07 | 9.750 | 10.01 | 11,839,539 | +0.21(+2.14%) |
Aug 14, 2024 | 9.930 | 9.995 | 9.724 | 9.800 | 9,267,214 | +0.06(+0.62%) |
Aug 13, 2024 | 9.550 | 9.760 | 9.475 | 9.740 | 18,185,696 | +0.32(+3.40%) |
Aug 12, 2024 | 9.500 | 9.555 | 9.360 | 9.420 | 13,175,497 | +0.11(+1.18%) |
Aug 09, 2024 | 9.250 | 9.410 | 9.180 | 9.310 | 8,757,181 | +0.10(+1.09%) |
Aug 08, 2024 | 9.010 | 9.270 | 8.785 | 9.210 | 13,603,884 | +0.36(+4.07%) |
Aug 07, 2024 | 9.200 | 9.410 | 8.820 | 8.850 | 11,044,388 | +0.09(+1.03%) |
Aug 06, 2024 | 8.760 | 8.980 | 8.620 | 8.760 | 9,182,031 | +0.16(+1.86%) |
Aug 05, 2024 | 8.100 | 8.785 | 8.100 | 8.600 | 11,749,147 | -0.33(-3.70%) |
Aug 02, 2024 | 9.140 | 9.220 | 8.880 | 8.930 | 12,685,515 | -0.59(-6.20%) |
Aug 01, 2024 | 9.910 | 10.06 | 9.450 | 9.520 | 15,112,280 | -0.50(-4.99%) |
Jul 31, 2024 | 9.870 | 10.08 | 9.795 | 10.02 | 12,004,304 | +0.34(+3.51%) |
Jul 30, 2024 | 10.04 | 10.16 | 9.615 | 9.680 | 11,835,173 | -0.28(-2.81%) |
Jul 29, 2024 | 10.30 | 10.33 | 9.925 | 9.960 | 7,096,829 | -0.38(-3.68%) |
Jul 26, 2024 | 10.26 | 10.45 | 10.15 | 10.34 | 7,918,127 | -0.02(-0.19%) |
Jul 25, 2024 | 10.71 | 10.99 | 10.27 | 10.36 | 11,413,694 | -0.24(-2.26%) |
Jul 24, 2024 | 10.92 | 10.97 | 10.59 | 10.60 | 10,492,913 | -0.51(-4.59%) |
Jul 23, 2024 | 11.20 | 11.29 | 11.07 | 11.11 | 5,954,938 | +0.01(+0.09%) |
Jul 22, 2024 | 11.00 | 11.18 | 10.93 | 11.10 | 8,878,774 | +0.08(+0.73%) |
Jul 19, 2024 | 11.19 | 11.26 | 10.99 | 11.02 | 8,424,448 | -0.29(-2.56%) |
Jul 18, 2024 | 11.54 | 11.58 | 11.18 | 11.31 | 10,705,591 | -0.04(-0.35%) |
Jul 17, 2024 | 11.63 | 11.68 | 11.31 | 11.35 | 13,350,399 | -0.45(-3.81%) |
Jul 16, 2024 | 11.87 | 11.92 | 11.66 | 11.80 | 5,751,951 | +0.05(+0.43%) |
Jul 15, 2024 | 11.99 | 12.04 | 11.71 | 11.75 | 6,385,588 | -0.15(-1.26%) |
Jul 12, 2024 | 12.12 | 12.21 | 11.86 | 11.90 | 9,691,289 | -0.60(-4.80%) |
Jul 11, 2024 | 12.85 | 12.86 | 12.49 | 12.50 | 14,017,700 | +0.30(+2.46%) |
Jul 10, 2024 | 12.06 | 12.24 | 12.02 | 12.20 | 6,787,090 | +0.24(+2.01%) |
Jul 09, 2024 | 12.08 | 12.12 | 11.89 | 11.96 | 6,784,665 | +0.18(+1.53%) |
Jul 08, 2024 | 11.69 | 11.85 | 11.69 | 11.78 | 5,187,817 | +0.28(+2.43%) |
Jul 05, 2024 | 11.53 | 11.65 | 11.34 | 11.50 | 3,927,893 | +0.27(+2.40%) |
Jul 03, 2024 | 11.07 | 11.24 | 10.98 | 11.23 | 4,046,212 | +0.21(+1.91%) |
Jul 02, 2024 | 10.99 | 11.10 | 10.90 | 11.02 | 5,864,878 | +0.01(+0.11%) |
Jul 01, 2024 | 11.17 | 11.19 | 10.84 | 11.01 | 3,416,294 | -0.09(-0.79%) |
Jun 28, 2024 | 11.14 | 11.30 | 11.02 | 11.10 | 6,677,803 | -0.05(-0.44%) |
Jun 27, 2024 | 11.13 | 11.27 | 11.10 | 11.14 | 4,012,361 | -0.04(-0.35%) |
Jun 26, 2024 | 11.14 | 11.33 | 11.06 | 11.18 | 5,713,837 | +0.04(+0.35%) |
Jun 25, 2024 | 11.11 | 11.17 | 10.96 | 11.14 | 6,651,038 | +0.08(+0.70%) |
Jun 24, 2024 | 11.17 | 11.33 | 11.07 | 11.07 | 7,035,381 | -0.18(-1.64%) |
Jun 21, 2024 | 11.30 | 11.40 | 11.12 | 11.25 | 7,546,250 | -0.16(-1.36%) |
Jun 20, 2024 | 11.87 | 11.88 | 11.34 | 11.41 | 8,494,778 | -0.19(-1.68%) |
Jun 18, 2024 | 11.32 | 11.63 | 11.31 | 11.60 | 7,109,602 | +0.40(+3.56%) |
Jun 17, 2024 | 11.10 | 11.23 | 10.97 | 11.20 | 4,611,338 | +0.23(+2.13%) |
Jun 14, 2024 | 11.06 | 11.10 | 10.87 | 10.97 | 4,637,900 | -0.12(-1.05%) |
Jun 13, 2024 | 11.02 | 11.13 | 10.94 | 11.09 | 4,830,694 | -0.02(-0.18%) |
Jun 12, 2024 | 11.02 | 11.23 | 11.01 | 11.11 | 5,580,288 | +0.31(+2.88%) |
Jun 11, 2024 | 10.76 | 10.83 | 10.67 | 10.79 | 3,461,404 | -0.02(-0.18%) |
Jun 10, 2024 | 10.43 | 10.87 | 10.40 | 10.81 | 6,778,320 | +0.38(+3.63%) |
Jun 07, 2024 | 10.47 | 10.51 | 10.37 | 10.43 | 4,523,920 | -0.10(-0.92%) |
Jun 06, 2024 | 10.62 | 10.65 | 10.44 | 10.53 | 5,342,792 | -0.10(-0.91%) |
Jun 05, 2024 | 10.53 | 10.65 | 10.41 | 10.63 | 8,685,929 | +0.20(+1.96%) |
Jun 04, 2024 | 10.55 | 10.60 | 10.34 | 10.43 | 4,652,455 | -0.26(-2.45%) |