Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 12.46 | 12.46 | 12.01 | 12.10 | 212,871 | -0.15(-1.22%) |
Aug 23, 2024 | 11.73 | 12.49 | 11.71 | 12.25 | 175,038 | +0.58(+4.97%) |
Aug 22, 2024 | 11.64 | 11.76 | 11.61 | 11.67 | 93,744 | -0.02(-0.17%) |
Aug 21, 2024 | 11.86 | 11.87 | 11.54 | 11.69 | 132,905 | -0.06(-0.51%) |
Aug 20, 2024 | 11.76 | 11.78 | 11.59 | 11.75 | 158,569 | -0.08(-0.68%) |
Aug 19, 2024 | 11.87 | 11.90 | 11.79 | 11.83 | 140,666 | -0.04(-0.34%) |
Aug 16, 2024 | 11.45 | 11.91 | 11.44 | 11.87 | 188,905 | +0.38(+3.31%) |
Aug 15, 2024 | 11.47 | 11.67 | 11.43 | 11.49 | 141,410 | +0.33(+2.96%) |
Aug 14, 2024 | 11.34 | 11.34 | 11.05 | 11.16 | 109,310 | -0.12(-1.06%) |
Aug 13, 2024 | 11.19 | 11.31 | 10.97 | 11.28 | 220,721 | +0.18(+1.62%) |
Aug 12, 2024 | 11.36 | 11.44 | 11.01 | 11.10 | 154,814 | -0.17(-1.51%) |
Aug 09, 2024 | 11.30 | 11.33 | 11.09 | 11.27 | 309,865 | -0.05(-0.44%) |
Aug 08, 2024 | 11.32 | 11.44 | 11.13 | 11.32 | 179,487 | +0.20(+1.80%) |
Aug 07, 2024 | 11.30 | 11.50 | 11.06 | 11.12 | 213,278 | -0.09(-0.80%) |
Aug 06, 2024 | 11.17 | 11.31 | 11.02 | 11.21 | 288,577 | +0.05(+0.45%) |
Aug 05, 2024 | 10.92 | 11.31 | 10.55 | 11.16 | 283,192 | -0.39(-3.38%) |
Aug 02, 2024 | 11.50 | 11.66 | 11.38 | 11.55 | 369,911 | -0.50(-4.15%) |
Aug 01, 2024 | 12.44 | 12.46 | 11.80 | 12.05 | 465,205 | -0.46(-3.68%) |
Jul 31, 2024 | 12.66 | 12.84 | 12.43 | 12.51 | 374,473 | -0.19(-1.50%) |
Jul 30, 2024 | 12.53 | 12.75 | 12.38 | 12.70 | 267,439 | +0.21(+1.68%) |
Jul 29, 2024 | 12.72 | 12.77 | 12.37 | 12.49 | 447,607 | -0.26(-2.04%) |
Jul 26, 2024 | 12.90 | 12.94 | 12.61 | 12.75 | 308,192 | +0.02(+0.16%) |
Jul 25, 2024 | 12.47 | 12.91 | 12.33 | 12.73 | 295,793 | +0.46(+3.75%) |
Jul 24, 2024 | 12.36 | 12.55 | 12.25 | 12.27 | 253,460 | -0.20(-1.60%) |
Jul 23, 2024 | 11.93 | 12.58 | 11.93 | 12.47 | 320,951 | +0.39(+3.23%) |
Jul 22, 2024 | 11.65 | 12.09 | 11.21 | 12.08 | 359,961 | +0.34(+2.90%) |
Jul 19, 2024 | 11.55 | 11.79 | 11.39 | 11.74 | 354,855 | +0.18(+1.56%) |
Jul 18, 2024 | 11.66 | 11.86 | 11.43 | 11.56 | 340,605 | -0.31(-2.61%) |
Jul 17, 2024 | 11.32 | 11.93 | 11.21 | 11.87 | 404,168 | +0.36(+3.13%) |
Jul 16, 2024 | 11.02 | 11.55 | 10.91 | 11.51 | 455,572 | +0.65(+5.99%) |
Jul 15, 2024 | 10.62 | 10.98 | 10.51 | 10.86 | 433,940 | +0.39(+3.72%) |
Jul 12, 2024 | 10.50 | 10.62 | 10.28 | 10.47 | 494,251 | +0.13(+1.26%) |
Jul 11, 2024 | 9.860 | 10.39 | 9.715 | 10.34 | 588,159 | +0.82(+8.61%) |
Jul 10, 2024 | 9.450 | 9.615 | 9.380 | 9.520 | 540,501 | +0.06(+0.63%) |
Jul 09, 2024 | 9.320 | 9.465 | 9.230 | 9.460 | 544,457 | +0.12(+1.28%) |
Jul 08, 2024 | 9.380 | 9.456 | 9.240 | 9.340 | 231,187 | +0.05(+0.54%) |
Jul 05, 2024 | 9.310 | 9.360 | 8.920 | 9.290 | 472,630 | -0.01(-0.11%) |
Jul 03, 2024 | 9.580 | 9.580 | 9.300 | 9.300 | 202,428 | -0.27(-2.82%) |
Jul 02, 2024 | 9.520 | 9.650 | 9.500 | 9.570 | 208,830 | +0.04(+0.42%) |
Jul 01, 2024 | 9.410 | 9.530 | 9.330 | 9.530 | 293,744 | +0.05(+0.53%) |
Jun 28, 2024 | 9.130 | 9.640 | 9.130 | 9.480 | 923,957 | +0.45(+4.98%) |
Jun 27, 2024 | 8.960 | 9.050 | 8.840 | 9.030 | 241,098 | +0.10(+1.12%) |
Jun 26, 2024 | 8.590 | 8.940 | 8.500 | 8.930 | 413,362 | +0.32(+3.72%) |
Jun 25, 2024 | 8.450 | 8.615 | 8.410 | 8.610 | 670,574 | +0.19(+2.26%) |
Jun 24, 2024 | 8.530 | 8.590 | 8.350 | 8.420 | 537,828 | -0.01(-0.12%) |
Jun 21, 2024 | 8.360 | 8.740 | 8.360 | 8.430 | 7,252,612 | +0.06(+0.72%) |
Jun 20, 2024 | 8.090 | 8.380 | 8.090 | 8.370 | 693,297 | +0.20(+2.45%) |
Jun 18, 2024 | 8.140 | 8.275 | 8.130 | 8.170 | 549,145 | +0.02(+0.25%) |
Jun 17, 2024 | 8.000 | 8.165 | 7.860 | 8.150 | 386,226 | +0.36(+4.62%) |
Jun 14, 2024 | 7.970 | 7.970 | 7.670 | 7.790 | 581,159 | -0.20(-2.50%) |
Jun 13, 2024 | 8.060 | 8.060 | 7.710 | 7.990 | 605,406 | -0.05(-0.62%) |
Jun 12, 2024 | 7.940 | 8.240 | 7.690 | 8.040 | 663,302 | +0.42(+5.51%) |
Jun 11, 2024 | 7.560 | 7.680 | 7.410 | 7.620 | 709,602 | +0.11(+1.40%) |
Jun 10, 2024 | 8.020 | 8.030 | 6.980 | 7.515 | 1,681,490 | -0.72(-8.69%) |
Jun 07, 2024 | 8.080 | 8.330 | 8.040 | 8.230 | 302,232 | +0.08(+0.98%) |
Jun 06, 2024 | 8.270 | 8.360 | 8.120 | 8.150 | 163,059 | -0.17(-2.04%) |
Jun 05, 2024 | 8.340 | 8.340 | 8.130 | 8.320 | 141,951 | +0.07(+0.85%) |
Jun 04, 2024 | 8.400 | 8.410 | 8.160 | 8.250 | 165,473 | -0.24(-2.83%) |