Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 11.38 | 11.38 | 9.800 | 9.900 | 3,526,535 | -0.03(-0.30%) |
Aug 20, 2024 | 10.81 | 10.81 | 9.528 | 9.930 | 1,394,813 | -0.66(-6.23%) |
Aug 19, 2024 | 10.67 | 10.71 | 10.33 | 10.59 | 851,649 | -0.13(-1.21%) |
Aug 16, 2024 | 10.35 | 10.76 | 10.35 | 10.72 | 852,806 | +0.26(+2.49%) |
Aug 15, 2024 | 10.39 | 10.52 | 10.26 | 10.46 | 563,440 | +0.29(+2.85%) |
Aug 14, 2024 | 10.55 | 10.55 | 10.06 | 10.17 | 695,212 | -0.32(-3.05%) |
Aug 13, 2024 | 10.32 | 10.62 | 10.22 | 10.49 | 700,476 | +0.30(+2.94%) |
Aug 12, 2024 | 10.53 | 10.57 | 9.890 | 10.19 | 811,259 | -0.38(-3.60%) |
Aug 09, 2024 | 10.55 | 10.76 | 10.42 | 10.57 | 632,405 | +0.07(+0.67%) |
Aug 08, 2024 | 10.00 | 10.58 | 10.00 | 10.50 | 781,435 | +0.52(+5.21%) |
Aug 07, 2024 | 10.31 | 10.36 | 9.940 | 9.980 | 969,028 | -0.25(-2.44%) |
Aug 06, 2024 | 10.90 | 10.91 | 10.21 | 10.23 | 940,991 | -0.59(-5.45%) |
Aug 05, 2024 | 10.10 | 10.87 | 9.760 | 10.82 | 1,294,737 | -0.32(-2.87%) |
Aug 02, 2024 | 11.63 | 11.67 | 10.94 | 11.14 | 1,180,205 | -0.93(-7.71%) |
Aug 01, 2024 | 12.81 | 12.89 | 11.91 | 12.07 | 864,999 | -0.70(-5.48%) |
Jul 31, 2024 | 12.59 | 13.00 | 12.46 | 12.77 | 534,435 | +0.40(+3.23%) |
Jul 30, 2024 | 12.67 | 12.76 | 12.12 | 12.37 | 970,447 | -0.40(-3.13%) |
Jul 29, 2024 | 13.69 | 13.94 | 12.76 | 12.77 | 894,821 | -0.74(-5.48%) |
Jul 26, 2024 | 13.33 | 13.62 | 13.13 | 13.51 | 696,167 | +0.41(+3.13%) |
Jul 25, 2024 | 13.26 | 13.37 | 12.64 | 13.10 | 1,417,184 | -0.21(-1.58%) |
Jul 24, 2024 | 13.20 | 13.57 | 13.07 | 13.31 | 813,038 | +0.04(+0.30%) |
Jul 23, 2024 | 13.00 | 13.59 | 12.82 | 13.27 | 1,325,918 | +0.45(+3.51%) |
Jul 22, 2024 | 12.58 | 12.93 | 12.35 | 12.82 | 1,436,945 | +0.68(+5.60%) |
Jul 19, 2024 | 12.16 | 12.22 | 11.58 | 12.14 | 1,094,278 | -0.09(-0.74%) |
Jul 18, 2024 | 12.80 | 12.88 | 12.07 | 12.23 | 880,672 | -0.04(-0.33%) |
Jul 17, 2024 | 13.28 | 13.31 | 12.04 | 12.27 | 1,509,491 | +0.09(+0.74%) |
Jul 16, 2024 | 12.27 | 12.32 | 11.71 | 12.18 | 1,091,803 | +0.64(+5.55%) |
Jul 15, 2024 | 10.78 | 11.60 | 10.78 | 11.54 | 1,143,417 | +0.82(+7.65%) |
Jul 12, 2024 | 10.82 | 10.93 | 10.55 | 10.72 | 882,360 | +0.11(+1.04%) |
Jul 11, 2024 | 10.38 | 10.65 | 10.31 | 10.61 | 718,602 | +0.35(+3.41%) |
Jul 10, 2024 | 10.00 | 10.27 | 10.00 | 10.26 | 421,926 | +0.30(+3.01%) |
Jul 09, 2024 | 10.00 | 10.04 | 9.750 | 9.960 | 499,487 | -0.04(-0.40%) |
Jul 08, 2024 | 9.700 | 10.22 | 9.700 | 10.00 | 829,617 | +0.35(+3.57%) |
Jul 05, 2024 | 9.466 | 9.680 | 9.376 | 9.655 | 495,501 | +0.19(+2.00%) |
Jul 03, 2024 | 9.516 | 9.585 | 9.436 | 9.466 | 256,380 | -0.03(-0.31%) |
Jul 02, 2024 | 9.346 | 9.735 | 9.346 | 9.496 | 501,848 | +0.08(+0.85%) |
Jul 01, 2024 | 9.406 | 9.466 | 9.237 | 9.416 | 569,525 | +0.05(+0.53%) |
Jun 28, 2024 | 9.456 | 9.496 | 9.277 | 9.366 | 809,459 | -0.10(-1.05%) |
Jun 27, 2024 | 9.555 | 9.685 | 9.406 | 9.466 | 534,009 | -0.07(-0.73%) |
Jun 26, 2024 | 9.715 | 9.715 | 9.496 | 9.536 | 574,451 | -0.21(-2.14%) |
Jun 25, 2024 | 9.834 | 9.904 | 9.595 | 9.745 | 562,652 | -0.08(-0.81%) |
Jun 24, 2024 | 10.27 | 10.29 | 9.804 | 9.824 | 770,612 | -0.41(-3.99%) |
Jun 21, 2024 | 10.17 | 10.32 | 10.13 | 10.23 | 622,125 | +0.03(+0.29%) |
Jun 20, 2024 | 10.65 | 10.68 | 9.954 | 10.20 | 749,759 | -0.42(-3.94%) |
Jun 18, 2024 | 10.87 | 10.99 | 10.62 | 10.62 | 706,141 | -0.18(-1.66%) |
Jun 17, 2024 | 10.56 | 10.82 | 10.36 | 10.80 | 604,662 | +0.22(+2.07%) |
Jun 14, 2024 | 10.60 | 10.87 | 10.47 | 10.58 | 773,881 | -0.05(-0.47%) |
Jun 13, 2024 | 10.65 | 10.76 | 10.32 | 10.63 | 770,229 | +0.07(+0.66%) |
Jun 12, 2024 | 10.25 | 10.82 | 10.19 | 10.56 | 839,963 | +0.39(+3.82%) |
Jun 11, 2024 | 9.824 | 10.20 | 9.755 | 10.17 | 691,307 | +0.35(+3.55%) |
Jun 10, 2024 | 9.715 | 9.914 | 9.575 | 9.824 | 640,722 | +0.14(+1.44%) |
Jun 07, 2024 | 10.11 | 10.11 | 9.665 | 9.685 | 621,018 | -0.50(-4.89%) |
Jun 06, 2024 | 9.924 | 10.21 | 9.884 | 10.18 | 508,595 | +0.21(+2.10%) |
Jun 05, 2024 | 9.784 | 9.974 | 9.625 | 9.974 | 511,608 | +0.18(+1.83%) |
Jun 04, 2024 | 9.834 | 9.844 | 9.575 | 9.794 | 615,688 | -0.05(-0.51%) |