Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 12.63 | 12.74 | 12.49 | 12.68 | 317,840 | +0.00(+0.00%) |
Aug 29, 2024 | 12.35 | 12.73 | 12.10 | 12.68 | 376,808 | +0.51(+4.19%) |
Aug 28, 2024 | 12.27 | 12.30 | 12.13 | 12.17 | 201,657 | -0.24(-1.93%) |
Aug 27, 2024 | 12.52 | 12.52 | 12.27 | 12.41 | 115,925 | -0.20(-1.59%) |
Aug 26, 2024 | 12.35 | 12.66 | 12.29 | 12.61 | 248,437 | +0.38(+3.11%) |
Aug 23, 2024 | 11.91 | 12.36 | 11.89 | 12.23 | 310,553 | +0.40(+3.38%) |
Aug 22, 2024 | 11.96 | 12.06 | 11.77 | 11.83 | 207,923 | -0.12(-1.00%) |
Aug 21, 2024 | 11.97 | 12.05 | 11.80 | 11.95 | 271,647 | +0.13(+1.10%) |
Aug 20, 2024 | 12.03 | 12.08 | 11.71 | 11.82 | 334,801 | -0.20(-1.66%) |
Aug 19, 2024 | 11.90 | 12.08 | 11.83 | 12.02 | 268,159 | +0.12(+1.01%) |
Aug 16, 2024 | 11.60 | 12.00 | 11.51 | 11.90 | 339,265 | +0.24(+2.06%) |
Aug 15, 2024 | 11.75 | 11.79 | 11.41 | 11.66 | 620,205 | +0.23(+2.01%) |
Aug 14, 2024 | 11.78 | 11.78 | 11.31 | 11.43 | 464,915 | -0.26(-2.22%) |
Aug 13, 2024 | 11.68 | 11.83 | 11.60 | 11.69 | 271,435 | +0.01(+0.09%) |
Aug 12, 2024 | 11.70 | 11.80 | 11.42 | 11.68 | 341,190 | -0.01(-0.09%) |
Aug 09, 2024 | 11.95 | 12.15 | 11.50 | 11.69 | 856,023 | +0.01(+0.09%) |
Aug 08, 2024 | 11.46 | 11.71 | 11.43 | 11.68 | 515,295 | +0.26(+2.28%) |
Aug 07, 2024 | 11.75 | 11.97 | 11.37 | 11.42 | 297,551 | -0.18(-1.55%) |
Aug 06, 2024 | 11.41 | 11.70 | 11.21 | 11.60 | 346,831 | +0.13(+1.13%) |
Aug 05, 2024 | 11.54 | 11.61 | 11.10 | 11.47 | 520,063 | -0.43(-3.61%) |
Aug 02, 2024 | 12.30 | 12.43 | 11.88 | 11.90 | 535,494 | -0.74(-5.85%) |
Aug 01, 2024 | 13.18 | 13.20 | 12.35 | 12.64 | 462,652 | -0.51(-3.88%) |
Jul 31, 2024 | 13.29 | 13.34 | 13.05 | 13.15 | 474,972 | -0.06(-0.45%) |
Jul 30, 2024 | 12.95 | 13.56 | 12.95 | 13.21 | 629,073 | +0.27(+2.09%) |
Jul 29, 2024 | 13.20 | 13.38 | 12.72 | 12.94 | 226,964 | -0.18(-1.37%) |
Jul 26, 2024 | 13.30 | 13.38 | 12.87 | 13.12 | 390,081 | -0.14(-1.06%) |
Jul 25, 2024 | 12.39 | 13.42 | 12.27 | 13.26 | 787,861 | +0.88(+7.11%) |
Jul 24, 2024 | 13.03 | 13.03 | 12.35 | 12.38 | 380,355 | -0.45(-3.51%) |
Jul 23, 2024 | 12.11 | 13.14 | 11.93 | 12.83 | 675,296 | +0.61(+4.99%) |
Jul 22, 2024 | 12.91 | 12.91 | 12.07 | 12.22 | 723,662 | -0.70(-5.42%) |
Jul 19, 2024 | 12.84 | 13.28 | 12.53 | 12.92 | 560,939 | +0.02(+0.16%) |
Jul 18, 2024 | 12.30 | 13.00 | 12.23 | 12.90 | 679,123 | +0.48(+3.86%) |
Jul 17, 2024 | 12.17 | 12.74 | 12.12 | 12.42 | 613,037 | +0.25(+2.05%) |
Jul 16, 2024 | 12.17 | 12.57 | 12.09 | 12.17 | 552,212 | +0.05(+0.41%) |
Jul 15, 2024 | 12.23 | 12.39 | 11.96 | 12.12 | 808,572 | +0.09(+0.75%) |
Jul 12, 2024 | 12.01 | 12.39 | 11.82 | 12.03 | 930,271 | +0.23(+1.95%) |
Jul 11, 2024 | 11.31 | 12.23 | 11.20 | 11.80 | 1,322,149 | +0.44(+3.87%) |
Jul 10, 2024 | 8.750 | 11.39 | 8.650 | 11.36 | 2,788,996 | +3.09(+37.36%) |
Jul 09, 2024 | 8.320 | 8.395 | 8.240 | 8.270 | 377,968 | -0.16(-1.90%) |
Jul 08, 2024 | 8.300 | 8.480 | 8.300 | 8.430 | 137,913 | +0.12(+1.44%) |
Jul 05, 2024 | 8.650 | 8.710 | 8.270 | 8.310 | 224,022 | -0.37(-4.26%) |
Jul 03, 2024 | 8.530 | 8.730 | 8.530 | 8.680 | 123,821 | +0.15(+1.76%) |
Jul 02, 2024 | 8.560 | 8.665 | 8.505 | 8.530 | 208,066 | +0.00(+0.00%) |
Jul 01, 2024 | 8.570 | 8.605 | 8.395 | 8.530 | 228,803 | -0.05(-0.58%) |
Jun 28, 2024 | 8.540 | 8.620 | 8.480 | 8.580 | 902,883 | +0.11(+1.30%) |
Jun 27, 2024 | 8.530 | 8.655 | 8.395 | 8.470 | 184,099 | +0.04(+0.47%) |
Jun 26, 2024 | 8.510 | 8.510 | 8.395 | 8.430 | 194,918 | -0.10(-1.17%) |
Jun 25, 2024 | 8.390 | 8.540 | 8.315 | 8.530 | 146,368 | +0.14(+1.67%) |
Jun 24, 2024 | 8.230 | 8.460 | 8.180 | 8.390 | 163,399 | +0.21(+2.57%) |
Jun 21, 2024 | 8.170 | 8.210 | 8.100 | 8.180 | 233,943 | +0.01(+0.12%) |
Jun 20, 2024 | 8.220 | 8.240 | 8.150 | 8.170 | 196,352 | -0.06(-0.73%) |
Jun 18, 2024 | 8.360 | 8.420 | 8.230 | 8.230 | 182,602 | -0.05(-0.60%) |
Jun 17, 2024 | 8.110 | 8.360 | 8.091 | 8.280 | 231,349 | +0.13(+1.60%) |
Jun 14, 2024 | 8.220 | 8.275 | 8.120 | 8.150 | 160,521 | -0.17(-2.04%) |
Jun 13, 2024 | 8.450 | 8.470 | 8.285 | 8.320 | 200,267 | -0.17(-2.00%) |
Jun 12, 2024 | 8.680 | 8.680 | 8.490 | 8.490 | 311,486 | -0.01(-0.12%) |
Jun 11, 2024 | 8.420 | 8.535 | 8.270 | 8.500 | 138,808 | +0.00(+0.00%) |
Jun 10, 2024 | 8.360 | 8.565 | 8.321 | 8.500 | 156,615 | +0.16(+1.92%) |
Jun 07, 2024 | 8.360 | 8.450 | 8.300 | 8.340 | 260,198 | -0.08(-0.95%) |
Jun 06, 2024 | 8.440 | 8.440 | 8.351 | 8.420 | 172,827 | -0.02(-0.23%) |
Jun 05, 2024 | 8.499 | 8.518 | 8.356 | 8.440 | 184,762 | -0.04(-0.47%) |
Jun 04, 2024 | 8.509 | 8.583 | 8.361 | 8.479 | 267,286 | -0.13(-1.49%) |