Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 10.83 | 11.05 | 10.59 | 10.78 | 434,872 | +0.00(+0.00%) |
Aug 23, 2024 | 10.80 | 10.96 | 10.68 | 10.78 | 450,759 | +0.06(+0.56%) |
Aug 22, 2024 | 11.48 | 11.57 | 10.50 | 10.72 | 861,140 | -0.66(-5.80%) |
Aug 21, 2024 | 10.42 | 11.54 | 10.42 | 11.38 | 1,403,628 | +1.04(+10.06%) |
Aug 20, 2024 | 10.39 | 10.56 | 10.06 | 10.34 | 676,155 | +0.08(+0.78%) |
Aug 19, 2024 | 9.880 | 10.52 | 9.880 | 10.26 | 1,184,347 | +0.39(+3.95%) |
Aug 16, 2024 | 9.410 | 9.980 | 8.920 | 9.870 | 993,705 | +0.24(+2.49%) |
Aug 15, 2024 | 9.150 | 10.10 | 9.080 | 9.630 | 1,657,802 | +0.77(+8.69%) |
Aug 14, 2024 | 8.940 | 8.950 | 8.610 | 8.860 | 916,825 | -0.04(-0.45%) |
Aug 13, 2024 | 8.690 | 9.020 | 8.470 | 8.900 | 630,514 | +0.21(+2.42%) |
Aug 12, 2024 | 8.910 | 9.190 | 8.685 | 8.690 | 580,012 | -0.25(-2.80%) |
Aug 09, 2024 | 9.600 | 9.740 | 8.770 | 8.940 | 1,092,625 | -0.56(-5.89%) |
Aug 08, 2024 | 9.080 | 9.505 | 8.870 | 9.500 | 540,086 | +0.45(+4.97%) |
Aug 07, 2024 | 9.050 | 9.560 | 9.020 | 9.050 | 1,003,565 | +0.14(+1.57%) |
Aug 06, 2024 | 9.010 | 9.160 | 8.830 | 8.910 | 985,254 | -0.08(-0.89%) |
Aug 05, 2024 | 8.790 | 9.350 | 8.710 | 8.990 | 1,244,625 | -0.76(-7.79%) |
Aug 02, 2024 | 10.12 | 10.17 | 9.560 | 9.750 | 892,549 | -0.68(-6.52%) |
Aug 01, 2024 | 10.96 | 10.96 | 10.39 | 10.43 | 1,100,562 | -0.50(-4.57%) |
Jul 31, 2024 | 10.89 | 11.25 | 10.88 | 10.93 | 552,896 | +0.14(+1.30%) |
Jul 30, 2024 | 10.98 | 11.05 | 10.67 | 10.79 | 585,353 | -0.30(-2.71%) |
Jul 29, 2024 | 11.52 | 11.64 | 10.81 | 11.09 | 796,488 | -0.53(-4.56%) |
Jul 26, 2024 | 11.49 | 11.88 | 11.15 | 11.62 | 503,974 | +0.12(+1.04%) |
Jul 25, 2024 | 11.35 | 11.74 | 10.91 | 11.50 | 746,714 | +0.14(+1.23%) |
Jul 24, 2024 | 12.02 | 12.31 | 11.32 | 11.36 | 890,640 | -0.71(-5.88%) |
Jul 23, 2024 | 12.09 | 12.39 | 11.96 | 12.07 | 672,344 | -0.33(-2.66%) |
Jul 22, 2024 | 12.29 | 12.47 | 12.18 | 12.40 | 344,400 | +0.17(+1.39%) |
Jul 19, 2024 | 12.09 | 12.37 | 11.80 | 12.23 | 704,182 | +0.14(+1.16%) |
Jul 18, 2024 | 12.26 | 12.83 | 12.02 | 12.09 | 820,268 | -0.30(-2.42%) |
Jul 17, 2024 | 12.13 | 12.47 | 12.08 | 12.39 | 802,465 | -0.01(-0.08%) |
Jul 16, 2024 | 12.40 | 12.67 | 12.29 | 12.40 | 592,044 | -0.03(-0.24%) |
Jul 15, 2024 | 12.40 | 12.55 | 12.02 | 12.43 | 1,072,991 | -0.03(-0.24%) |
Jul 12, 2024 | 12.12 | 12.48 | 12.04 | 12.46 | 468,358 | +0.31(+2.55%) |
Jul 11, 2024 | 11.96 | 12.19 | 11.82 | 12.15 | 341,154 | +0.21(+1.76%) |
Jul 10, 2024 | 11.70 | 11.95 | 11.53 | 11.94 | 373,701 | +0.41(+3.56%) |
Jul 09, 2024 | 12.24 | 12.33 | 11.21 | 11.53 | 1,119,741 | -0.74(-6.03%) |
Jul 08, 2024 | 12.31 | 12.52 | 12.14 | 12.27 | 300,936 | -0.15(-1.21%) |
Jul 05, 2024 | 12.51 | 12.62 | 11.97 | 12.42 | 369,863 | +0.00(+0.00%) |
Jul 03, 2024 | 11.81 | 12.61 | 11.81 | 12.42 | 576,931 | +0.64(+5.43%) |
Jul 02, 2024 | 12.17 | 12.30 | 11.58 | 11.78 | 902,185 | -0.21(-1.75%) |
Jul 01, 2024 | 12.06 | 12.37 | 11.90 | 11.99 | 421,179 | -0.04(-0.33%) |
Jun 28, 2024 | 12.67 | 12.68 | 11.95 | 12.03 | 446,481 | -0.45(-3.61%) |
Jun 27, 2024 | 12.50 | 12.77 | 11.85 | 12.48 | 599,790 | +0.01(+0.08%) |
Jun 26, 2024 | 12.51 | 13.24 | 12.45 | 12.47 | 914,661 | +0.28(+2.30%) |
Jun 25, 2024 | 12.17 | 12.27 | 11.90 | 12.19 | 385,615 | -0.11(-0.89%) |
Jun 24, 2024 | 12.34 | 12.92 | 12.03 | 12.30 | 1,781,161 | -0.14(-1.13%) |
Jun 21, 2024 | 12.02 | 12.59 | 11.79 | 12.44 | 1,167,001 | +0.41(+3.41%) |
Jun 20, 2024 | 12.20 | 12.36 | 11.91 | 12.03 | 447,748 | -0.22(-1.80%) |
Jun 18, 2024 | 12.27 | 12.52 | 11.78 | 12.25 | 658,354 | -0.04(-0.33%) |
Jun 17, 2024 | 12.54 | 12.55 | 12.06 | 12.29 | 966,987 | -0.34(-2.69%) |
Jun 14, 2024 | 12.90 | 13.16 | 12.39 | 12.63 | 819,109 | -0.33(-2.55%) |
Jun 13, 2024 | 13.58 | 13.62 | 12.83 | 12.96 | 823,083 | -0.62(-4.57%) |
Jun 12, 2024 | 13.88 | 14.20 | 13.58 | 13.58 | 741,015 | +0.05(+0.37%) |
Jun 11, 2024 | 13.80 | 13.89 | 13.25 | 13.53 | 769,346 | -0.46(-3.29%) |
Jun 10, 2024 | 14.07 | 14.38 | 13.92 | 13.99 | 589,945 | -0.26(-1.82%) |
Jun 07, 2024 | 14.00 | 14.39 | 13.76 | 14.25 | 832,619 | -0.15(-1.04%) |
Jun 06, 2024 | 14.68 | 14.78 | 14.20 | 14.40 | 646,200 | -0.31(-2.11%) |
Jun 05, 2024 | 14.54 | 15.00 | 14.29 | 14.71 | 405,525 | +0.18(+1.24%) |
Jun 04, 2024 | 14.54 | 14.79 | 14.26 | 14.53 | 472,433 | -0.34(-2.29%) |