Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 13.77 | 14.52 | 13.43 | 13.67 | 12,259 | -0.33(-2.36%) |
Aug 29, 2024 | 13.44 | 14.49 | 12.17 | 14.00 | 46,743 | +0.56(+4.17%) |
Aug 28, 2024 | 13.29 | 15.09 | 12.75 | 13.44 | 52,221 | +0.13(+0.98%) |
Aug 27, 2024 | 11.54 | 13.35 | 11.54 | 13.31 | 33,668 | +1.45(+12.23%) |
Aug 26, 2024 | 10.81 | 11.95 | 10.81 | 11.86 | 17,573 | +0.88(+8.01%) |
Aug 23, 2024 | 10.50 | 10.99 | 10.40 | 10.98 | 24,777 | +0.67(+6.50%) |
Aug 22, 2024 | 10.14 | 10.46 | 10.14 | 10.31 | 8,883 | +0.02(+0.19%) |
Aug 21, 2024 | 9.500 | 10.40 | 9.500 | 10.29 | 23,748 | +0.68(+7.08%) |
Aug 20, 2024 | 9.720 | 9.715 | 9.560 | 9.610 | 14,920 | +0.00(+0.00%) |
Aug 19, 2024 | 9.800 | 9.990 | 9.550 | 9.610 | 16,106 | -0.34(-3.42%) |
Aug 16, 2024 | 9.960 | 10.00 | 9.560 | 9.950 | 13,711 | +0.09(+0.91%) |
Aug 15, 2024 | 10.05 | 10.05 | 9.520 | 9.860 | 13,909 | -0.18(-1.79%) |
Aug 14, 2024 | 10.10 | 10.10 | 10.00 | 10.04 | 3,608 | +0.11(+1.11%) |
Aug 13, 2024 | 9.410 | 10.24 | 9.310 | 9.930 | 17,704 | +0.27(+2.80%) |
Aug 12, 2024 | 9.300 | 9.760 | 9.300 | 9.660 | 13,144 | +0.24(+2.55%) |
Aug 09, 2024 | 9.100 | 9.515 | 8.811 | 9.420 | 12,653 | +0.12(+1.29%) |
Aug 08, 2024 | 9.220 | 9.380 | 9.043 | 9.300 | 9,882 | +0.20(+2.20%) |
Aug 07, 2024 | 9.550 | 9.550 | 9.000 | 9.100 | 13,527 | -0.51(-5.31%) |
Aug 06, 2024 | 9.550 | 9.885 | 9.550 | 9.610 | 7,568 | -0.04(-0.41%) |
Aug 05, 2024 | 9.640 | 9.650 | 9.150 | 9.650 | 6,903 | -0.35(-3.50%) |
Aug 02, 2024 | 10.01 | 10.01 | 9.750 | 10.00 | 7,226 | -0.05(-0.50%) |
Aug 01, 2024 | 10.00 | 10.12 | 9.870 | 10.05 | 8,743 | +0.12(+1.21%) |
Jul 31, 2024 | 10.00 | 10.18 | 9.510 | 9.930 | 23,192 | -0.06(-0.60%) |
Jul 30, 2024 | 10.05 | 10.10 | 9.685 | 9.990 | 10,231 | +0.08(+0.81%) |
Jul 29, 2024 | 9.980 | 9.980 | 9.910 | 9.910 | 742 | +0.00(+0.00%) |
Jul 26, 2024 | 10.36 | 10.47 | 9.681 | 9.910 | 38,370 | -0.31(-3.03%) |
Jul 25, 2024 | 10.03 | 10.32 | 9.700 | 10.22 | 33,972 | +0.34(+3.44%) |
Jul 24, 2024 | 9.820 | 10.34 | 9.530 | 9.880 | 22,650 | -0.23(-2.27%) |
Jul 23, 2024 | 10.02 | 10.79 | 10.02 | 10.11 | 19,314 | +0.10(+1.00%) |
Jul 22, 2024 | 9.530 | 10.25 | 9.330 | 10.01 | 25,859 | +0.76(+8.22%) |
Jul 19, 2024 | 9.160 | 9.710 | 9.070 | 9.250 | 23,954 | -0.05(-0.54%) |
Jul 18, 2024 | 10.41 | 10.46 | 9.300 | 9.300 | 24,084 | -1.16(-11.09%) |
Jul 17, 2024 | 9.730 | 10.50 | 9.730 | 10.46 | 12,605 | +0.46(+4.60%) |
Jul 16, 2024 | 8.920 | 10.00 | 8.630 | 10.00 | 28,777 | +0.92(+10.13%) |
Jul 15, 2024 | 8.940 | 9.200 | 8.660 | 9.080 | 15,542 | +0.28(+3.18%) |
Jul 12, 2024 | 8.320 | 9.062 | 8.220 | 8.800 | 35,026 | +0.40(+4.76%) |
Jul 11, 2024 | 8.400 | 8.550 | 8.150 | 8.400 | 21,347 | -0.05(-0.59%) |
Jul 10, 2024 | 8.520 | 8.565 | 8.110 | 8.450 | 31,761 | +0.20(+2.42%) |
Jul 09, 2024 | 8.480 | 8.570 | 8.220 | 8.250 | 12,747 | -0.07(-0.84%) |
Jul 08, 2024 | 8.400 | 8.570 | 8.100 | 8.320 | 2,790 | +0.04(+0.48%) |
Jul 05, 2024 | 8.110 | 8.420 | 7.653 | 8.280 | 4,175 | -0.24(-2.82%) |
Jul 03, 2024 | 8.380 | 8.740 | 8.110 | 8.520 | 1,836 | -0.01(-0.12%) |
Jul 02, 2024 | 8.130 | 8.780 | 8.130 | 8.530 | 10,427 | +0.41(+5.05%) |
Jul 01, 2024 | 8.880 | 9.080 | 8.120 | 8.120 | 5,008 | -0.76(-8.56%) |
Jun 28, 2024 | 8.530 | 9.000 | 8.450 | 8.880 | 14,146 | +0.48(+5.71%) |
Jun 27, 2024 | 8.298 | 8.420 | 8.175 | 8.400 | 8,879 | +0.39(+4.87%) |
Jun 26, 2024 | 8.360 | 8.390 | 8.010 | 8.010 | 7,774 | -0.24(-2.91%) |
Jun 25, 2024 | 8.380 | 8.405 | 8.250 | 8.250 | 4,359 | -0.19(-2.25%) |
Jun 24, 2024 | 8.630 | 8.720 | 8.086 | 8.440 | 15,683 | -0.16(-1.86%) |
Jun 21, 2024 | 8.500 | 8.720 | 8.075 | 8.600 | 21,493 | +0.35(+4.24%) |
Jun 20, 2024 | 8.000 | 8.560 | 8.000 | 8.250 | 20,611 | +0.50(+6.45%) |
Jun 18, 2024 | 7.960 | 8.390 | 7.560 | 7.750 | 8,870 | -0.15(-1.90%) |
Jun 17, 2024 | 8.130 | 8.400 | 7.900 | 7.900 | 9,544 | -0.39(-4.70%) |
Jun 14, 2024 | 8.290 | 8.290 | 8.260 | 8.290 | 5,519 | -0.01(-0.12%) |
Jun 13, 2024 | 8.400 | 8.400 | 8.000 | 8.300 | 1,908 | -0.11(-1.31%) |
Jun 12, 2024 | 8.140 | 8.410 | 8.040 | 8.410 | 11,565 | +0.28(+3.44%) |
Jun 11, 2024 | 8.130 | 8.130 | 8.130 | 8.130 | 1,045 | +0.22(+2.78%) |
Jun 10, 2024 | 7.840 | 7.925 | 7.780 | 7.910 | 1,953 | -0.24(-2.94%) |
Jun 07, 2024 | 7.854 | 8.150 | 7.854 | 8.150 | 1,451 | -0.10(-1.21%) |
Jun 06, 2024 | 8.260 | 8.260 | 8.050 | 8.250 | 2,540 | -0.01(-0.12%) |
Jun 05, 2024 | 8.200 | 8.290 | 8.200 | 8.260 | 1,462 | +0.09(+1.10%) |
Jun 04, 2024 | 8.010 | 8.170 | 7.550 | 8.170 | 5,381 | +0.22(+2.77%) |