Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.52 | 10.55 | 10.32 | 10.41 | 1,273,531 | +0.10(+0.97%) |
Aug 15, 2024 | 10.63 | 10.63 | 10.23 | 10.31 | 1,464,952 | -0.38(-3.55%) |
Aug 14, 2024 | 10.66 | 10.86 | 10.62 | 10.69 | 1,753,702 | -0.09(-0.83%) |
Aug 13, 2024 | 10.75 | 10.90 | 10.71 | 10.78 | 1,581,873 | +0.23(+2.18%) |
Aug 12, 2024 | 10.68 | 10.71 | 10.47 | 10.55 | 1,415,281 | -0.31(-2.85%) |
Aug 09, 2024 | 10.85 | 11.03 | 10.74 | 10.86 | 1,306,726 | +0.03(+0.28%) |
Aug 08, 2024 | 11.32 | 11.36 | 10.74 | 10.83 | 1,757,884 | -0.70(-6.07%) |
Aug 07, 2024 | 11.21 | 11.55 | 11.04 | 11.53 | 1,726,360 | -0.15(-1.28%) |
Aug 06, 2024 | 11.71 | 11.88 | 11.35 | 11.68 | 1,885,576 | -0.09(-0.76%) |
Aug 05, 2024 | 11.87 | 12.32 | 11.56 | 11.77 | 3,034,087 | +0.59(+5.28%) |
Aug 02, 2024 | 10.44 | 11.34 | 10.41 | 11.18 | 3,356,906 | +1.06(+10.53%) |
Aug 01, 2024 | 9.480 | 10.27 | 9.395 | 10.12 | 2,771,733 | +0.59(+6.14%) |
Jul 31, 2024 | 9.360 | 9.540 | 9.240 | 9.530 | 2,218,250 | -0.15(-1.55%) |
Jul 30, 2024 | 10.03 | 10.03 | 9.620 | 9.680 | 2,450,644 | -0.27(-2.71%) |
Jul 29, 2024 | 9.690 | 10.10 | 9.620 | 9.950 | 2,340,729 | +0.26(+2.68%) |
Jul 26, 2024 | 9.800 | 9.980 | 9.645 | 9.690 | 2,333,240 | -0.08(-0.82%) |
Jul 25, 2024 | 10.02 | 10.13 | 9.644 | 9.770 | 1,751,520 | -0.25(-2.50%) |
Jul 24, 2024 | 9.800 | 10.05 | 9.650 | 10.02 | 1,536,757 | +0.11(+1.11%) |
Jul 23, 2024 | 9.700 | 9.960 | 9.670 | 9.910 | 1,642,742 | +0.32(+3.34%) |
Jul 22, 2024 | 9.560 | 9.760 | 9.480 | 9.590 | 1,718,586 | +0.07(+0.74%) |
Jul 19, 2024 | 9.460 | 9.610 | 9.373 | 9.520 | 1,612,135 | +0.16(+1.71%) |
Jul 18, 2024 | 9.250 | 9.410 | 9.130 | 9.360 | 1,872,034 | +0.09(+0.97%) |
Jul 17, 2024 | 9.200 | 9.320 | 8.870 | 9.270 | 2,463,795 | +0.05(+0.54%) |
Jul 16, 2024 | 9.300 | 9.440 | 9.209 | 9.220 | 1,574,496 | -0.03(-0.32%) |
Jul 15, 2024 | 9.410 | 9.530 | 9.121 | 9.250 | 1,663,073 | -0.32(-3.34%) |
Jul 12, 2024 | 9.470 | 9.679 | 9.390 | 9.570 | 1,751,470 | -0.01(-0.10%) |
Jul 11, 2024 | 9.860 | 9.965 | 9.515 | 9.580 | 1,942,385 | -0.31(-3.13%) |
Jul 10, 2024 | 9.980 | 10.06 | 9.890 | 9.890 | 1,303,154 | -0.11(-1.10%) |
Jul 09, 2024 | 9.980 | 10.10 | 9.750 | 10.00 | 1,630,413 | +0.20(+2.04%) |
Jul 08, 2024 | 9.880 | 9.920 | 9.700 | 9.800 | 1,144,735 | +0.00(+0.00%) |
Jul 05, 2024 | 9.350 | 9.880 | 9.350 | 9.800 | 1,610,719 | +0.45(+4.81%) |
Jul 03, 2024 | 9.440 | 9.510 | 9.240 | 9.350 | 804,206 | -0.14(-1.48%) |
Jul 02, 2024 | 9.480 | 9.610 | 9.270 | 9.490 | 1,025,699 | -0.08(-0.84%) |
Jul 01, 2024 | 9.450 | 9.745 | 9.400 | 9.570 | 1,262,596 | +0.00(+0.00%) |
Jun 28, 2024 | 9.480 | 9.660 | 9.390 | 9.570 | 639,286 | -0.05(-0.57%) |
Jun 27, 2024 | 9.590 | 9.730 | 9.510 | 9.625 | 594,115 | +0.01(+0.05%) |
Jun 26, 2024 | 9.460 | 9.750 | 9.460 | 9.620 | 867,825 | +0.20(+2.12%) |
Jun 25, 2024 | 9.430 | 9.660 | 9.420 | 9.420 | 919,816 | +0.00(+0.03%) |
Jun 24, 2024 | 9.870 | 9.938 | 9.314 | 9.417 | 1,557,122 | -0.59(-5.91%) |
Jun 21, 2024 | 9.801 | 10.06 | 9.772 | 10.01 | 602,912 | +0.18(+1.80%) |
Jun 20, 2024 | 10.03 | 10.11 | 9.732 | 9.831 | 869,216 | -0.21(-2.06%) |
Jun 18, 2024 | 10.03 | 10.09 | 9.850 | 10.04 | 639,018 | -0.04(-0.39%) |
Jun 17, 2024 | 10.06 | 10.29 | 10.01 | 10.08 | 1,264,153 | +0.03(+0.29%) |
Jun 14, 2024 | 9.781 | 10.12 | 9.772 | 10.05 | 806,298 | +0.33(+3.45%) |
Jun 13, 2024 | 9.456 | 9.900 | 9.447 | 9.713 | 1,292,815 | +0.28(+2.92%) |
Jun 12, 2024 | 9.013 | 9.486 | 8.964 | 9.437 | 1,099,593 | +0.25(+2.68%) |
Jun 11, 2024 | 9.348 | 9.525 | 9.180 | 9.190 | 648,999 | -0.05(-0.53%) |
Jun 10, 2024 | 9.594 | 9.614 | 9.176 | 9.240 | 891,329 | -0.42(-4.38%) |
Jun 07, 2024 | 9.644 | 9.791 | 9.486 | 9.663 | 771,357 | +0.13(+1.34%) |
Jun 06, 2024 | 9.604 | 9.698 | 9.515 | 9.535 | 668,407 | -0.10(-1.02%) |
Jun 05, 2024 | 9.604 | 9.742 | 9.535 | 9.634 | 817,200 | -0.05(-0.51%) |
Jun 04, 2024 | 9.545 | 9.870 | 9.545 | 9.683 | 1,104,223 | +0.27(+2.82%) |