Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 9.010 | 9.270 | 8.975 | 9.010 | 3,081,049 | +0.02(+0.22%) |
Aug 15, 2024 | 9.000 | 9.110 | 8.910 | 8.990 | 2,313,388 | +0.06(+0.67%) |
Aug 14, 2024 | 9.080 | 9.080 | 8.850 | 8.930 | 6,783,778 | -0.25(-2.72%) |
Aug 13, 2024 | 9.100 | 9.280 | 8.960 | 9.180 | 9,888,398 | +0.06(+0.66%) |
Aug 12, 2024 | 9.060 | 9.310 | 9.050 | 9.120 | 7,797,912 | +0.06(+0.66%) |
Aug 09, 2024 | 9.100 | 9.100 | 8.870 | 9.060 | 5,654,685 | -0.04(-0.44%) |
Aug 08, 2024 | 8.850 | 9.120 | 8.640 | 9.100 | 9,363,136 | +0.36(+4.12%) |
Aug 07, 2024 | 9.440 | 9.550 | 8.650 | 8.740 | 10,989,904 | -0.61(-6.52%) |
Aug 06, 2024 | 9.000 | 9.380 | 8.900 | 9.350 | 12,827,181 | +0.73(+8.47%) |
Aug 05, 2024 | 7.980 | 8.835 | 7.895 | 8.620 | 12,140,854 | +0.15(+1.77%) |
Aug 02, 2024 | 8.620 | 8.620 | 8.180 | 8.470 | 16,356,865 | -0.61(-6.72%) |
Aug 01, 2024 | 9.300 | 9.910 | 8.510 | 9.080 | 15,227,882 | -0.94(-9.38%) |
Jul 31, 2024 | 10.71 | 10.90 | 10.00 | 10.02 | 8,258,204 | -0.31(-3.00%) |
Jul 30, 2024 | 10.64 | 10.70 | 10.16 | 10.33 | 6,243,769 | -0.35(-3.28%) |
Jul 29, 2024 | 10.74 | 10.89 | 10.30 | 10.68 | 8,689,568 | -0.06(-0.56%) |
Jul 26, 2024 | 10.52 | 10.84 | 10.50 | 10.74 | 3,125,369 | +0.34(+3.27%) |
Jul 25, 2024 | 10.60 | 10.60 | 10.39 | 10.40 | 3,038,087 | -0.19(-1.79%) |
Jul 24, 2024 | 10.34 | 10.86 | 10.32 | 10.59 | 4,300,388 | +0.01(+0.09%) |
Jul 23, 2024 | 10.50 | 10.73 | 10.50 | 10.58 | 3,407,366 | -0.31(-2.85%) |
Jul 22, 2024 | 10.35 | 11.10 | 10.35 | 10.89 | 6,493,286 | +0.80(+7.93%) |
Jul 19, 2024 | 9.870 | 10.24 | 9.870 | 10.09 | 2,236,293 | +0.04(+0.40%) |
Jul 18, 2024 | 10.04 | 10.48 | 10.04 | 10.05 | 3,524,342 | +0.02(+0.20%) |
Jul 17, 2024 | 9.950 | 10.17 | 9.880 | 10.03 | 2,688,408 | +0.03(+0.30%) |
Jul 16, 2024 | 10.16 | 10.27 | 9.980 | 10.00 | 9,729,244 | -0.15(-1.48%) |
Jul 15, 2024 | 10.61 | 10.61 | 10.14 | 10.15 | 3,652,408 | -0.66(-6.11%) |
Jul 12, 2024 | 10.80 | 11.15 | 10.80 | 10.81 | 2,748,310 | +0.13(+1.22%) |
Jul 11, 2024 | 10.60 | 10.92 | 10.50 | 10.68 | 3,548,265 | +0.22(+2.10%) |
Jul 10, 2024 | 10.69 | 10.81 | 10.39 | 10.46 | 2,052,132 | -0.23(-2.15%) |
Jul 09, 2024 | 10.51 | 10.75 | 10.27 | 10.69 | 3,772,604 | +0.17(+1.62%) |
Jul 08, 2024 | 10.73 | 10.86 | 10.49 | 10.52 | 2,685,506 | -0.22(-2.05%) |
Jul 05, 2024 | 10.71 | 10.87 | 10.60 | 10.74 | 6,893,934 | -0.08(-0.74%) |
Jul 03, 2024 | 10.85 | 11.11 | 10.80 | 10.82 | 3,430,206 | +0.15(+1.41%) |
Jul 02, 2024 | 10.49 | 10.81 | 10.32 | 10.67 | 4,049,368 | +0.18(+1.72%) |
Jul 01, 2024 | 10.77 | 10.77 | 10.35 | 10.49 | 2,335,384 | -0.18(-1.69%) |
Jun 28, 2024 | 10.72 | 10.82 | 10.54 | 10.67 | 3,898,572 | +0.02(+0.19%) |
Jun 27, 2024 | 10.66 | 10.78 | 10.44 | 10.65 | 3,226,269 | -0.13(-1.21%) |
Jun 26, 2024 | 10.92 | 10.92 | 10.68 | 10.78 | 4,478,236 | -0.03(-0.28%) |
Jun 25, 2024 | 11.03 | 11.06 | 10.72 | 10.81 | 3,848,281 | -0.09(-0.83%) |
Jun 24, 2024 | 10.32 | 10.97 | 10.27 | 10.90 | 4,322,746 | +0.68(+6.65%) |
Jun 21, 2024 | 10.31 | 10.39 | 10.08 | 10.22 | 5,450,109 | -0.21(-2.01%) |
Jun 20, 2024 | 10.99 | 11.05 | 10.34 | 10.43 | 7,338,979 | -0.31(-2.89%) |
Jun 18, 2024 | 11.06 | 11.25 | 10.67 | 10.74 | 3,042,349 | -0.25(-2.27%) |
Jun 17, 2024 | 10.94 | 11.30 | 10.90 | 10.99 | 3,103,245 | +0.08(+0.73%) |
Jun 14, 2024 | 11.14 | 11.18 | 10.74 | 10.91 | 14,204,509 | -0.30(-2.68%) |
Jun 13, 2024 | 10.85 | 11.39 | 10.78 | 11.21 | 8,994,861 | +0.52(+4.86%) |
Jun 12, 2024 | 10.70 | 10.78 | 10.55 | 10.69 | 7,411,962 | +0.00(+0.00%) |
Jun 11, 2024 | 10.78 | 10.94 | 10.68 | 10.69 | 5,706,820 | -0.18(-1.66%) |
Jun 10, 2024 | 10.84 | 11.12 | 10.77 | 10.87 | 3,915,721 | +0.12(+1.12%) |
Jun 07, 2024 | 10.91 | 11.08 | 10.73 | 10.75 | 4,703,188 | -0.32(-2.89%) |
Jun 06, 2024 | 10.94 | 11.24 | 10.90 | 11.07 | 3,563,886 | +0.06(+0.54%) |
Jun 05, 2024 | 10.94 | 11.04 | 10.85 | 11.01 | 4,755,596 | +0.07(+0.64%) |
Jun 04, 2024 | 11.46 | 11.50 | 10.87 | 10.94 | 4,740,993 | -0.49(-4.29%) |