Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.680 | 10.07 | 9.590 | 10.00 | 736,500 | +0.43(+4.49%) |
Aug 22, 2024 | 9.790 | 9.870 | 9.470 | 9.570 | 712,887 | -0.16(-1.64%) |
Aug 21, 2024 | 9.790 | 9.890 | 9.710 | 9.730 | 472,544 | +0.05(+0.52%) |
Aug 20, 2024 | 9.760 | 9.920 | 9.630 | 9.680 | 578,708 | -0.07(-0.72%) |
Aug 19, 2024 | 9.780 | 9.920 | 9.720 | 9.750 | 544,965 | -0.04(-0.41%) |
Aug 16, 2024 | 9.760 | 9.910 | 9.600 | 9.790 | 487,172 | -0.08(-0.81%) |
Aug 15, 2024 | 9.860 | 10.06 | 9.760 | 9.870 | 576,411 | +0.27(+2.81%) |
Aug 14, 2024 | 9.500 | 9.660 | 9.180 | 9.600 | 949,686 | +0.15(+1.59%) |
Aug 13, 2024 | 9.160 | 9.490 | 8.800 | 9.450 | 1,211,755 | +0.40(+4.42%) |
Aug 12, 2024 | 9.780 | 9.810 | 9.000 | 9.050 | 1,113,193 | -1.02(-10.13%) |
Aug 09, 2024 | 10.71 | 10.88 | 10.02 | 10.07 | 918,117 | -0.33(-3.17%) |
Aug 08, 2024 | 10.52 | 10.72 | 10.22 | 10.40 | 699,335 | -0.09(-0.86%) |
Aug 07, 2024 | 10.33 | 10.66 | 10.25 | 10.49 | 806,453 | +0.25(+2.44%) |
Aug 06, 2024 | 10.24 | 10.51 | 10.10 | 10.24 | 660,267 | -0.01(-0.10%) |
Aug 05, 2024 | 10.39 | 10.39 | 9.970 | 10.25 | 942,347 | -0.61(-5.62%) |
Aug 02, 2024 | 10.50 | 11.06 | 10.42 | 10.86 | 625,775 | -0.09(-0.82%) |
Aug 01, 2024 | 11.25 | 11.41 | 10.75 | 10.95 | 600,490 | -0.27(-2.41%) |
Jul 31, 2024 | 11.22 | 11.64 | 11.06 | 11.22 | 554,163 | +0.04(+0.36%) |
Jul 30, 2024 | 10.61 | 11.24 | 10.61 | 11.18 | 540,518 | +0.43(+4.00%) |
Jul 29, 2024 | 10.76 | 10.82 | 10.56 | 10.75 | 499,845 | +0.03(+0.28%) |
Jul 26, 2024 | 10.61 | 10.73 | 10.33 | 10.72 | 404,200 | +0.33(+3.18%) |
Jul 25, 2024 | 10.39 | 10.51 | 10.18 | 10.39 | 372,006 | +0.11(+1.07%) |
Jul 24, 2024 | 10.10 | 10.44 | 9.985 | 10.28 | 460,722 | +0.05(+0.49%) |
Jul 23, 2024 | 10.07 | 10.42 | 10.04 | 10.23 | 607,697 | +0.09(+0.89%) |
Jul 22, 2024 | 10.17 | 10.25 | 9.740 | 10.14 | 707,483 | +0.00(+0.00%) |
Jul 19, 2024 | 10.63 | 10.63 | 9.940 | 10.14 | 422,786 | -0.58(-5.41%) |
Jul 18, 2024 | 10.80 | 11.16 | 10.65 | 10.72 | 494,653 | -0.23(-2.10%) |
Jul 17, 2024 | 10.64 | 11.17 | 10.64 | 10.95 | 585,526 | +0.23(+2.15%) |
Jul 16, 2024 | 10.38 | 10.73 | 10.26 | 10.72 | 684,318 | +0.47(+4.59%) |
Jul 15, 2024 | 10.41 | 10.58 | 10.16 | 10.25 | 569,278 | -0.15(-1.44%) |
Jul 12, 2024 | 10.60 | 10.75 | 10.23 | 10.40 | 537,742 | -0.06(-0.57%) |
Jul 11, 2024 | 10.40 | 10.72 | 10.31 | 10.46 | 555,013 | +0.32(+3.16%) |
Jul 10, 2024 | 9.840 | 10.14 | 9.785 | 10.14 | 600,352 | +0.37(+3.79%) |
Jul 09, 2024 | 10.73 | 10.73 | 9.760 | 9.770 | 708,611 | -1.03(-9.54%) |
Jul 08, 2024 | 11.08 | 11.29 | 10.79 | 10.80 | 877,097 | -0.19(-1.73%) |
Jul 05, 2024 | 10.92 | 11.04 | 10.82 | 10.99 | 925,536 | +0.02(+0.18%) |
Jul 03, 2024 | 10.75 | 11.09 | 10.71 | 10.97 | 327,933 | +0.27(+2.52%) |
Jul 02, 2024 | 10.43 | 10.71 | 10.40 | 10.70 | 691,266 | +0.30(+2.88%) |
Jul 01, 2024 | 10.63 | 10.95 | 10.31 | 10.40 | 721,487 | -0.14(-1.33%) |
Jun 28, 2024 | 10.89 | 10.89 | 10.48 | 10.54 | 1,930,309 | -0.26(-2.41%) |
Jun 27, 2024 | 10.65 | 10.81 | 10.51 | 10.80 | 864,359 | +0.15(+1.41%) |
Jun 26, 2024 | 10.63 | 10.87 | 10.51 | 10.65 | 863,949 | -0.05(-0.47%) |
Jun 25, 2024 | 11.50 | 11.50 | 10.70 | 10.70 | 1,442,146 | -0.81(-7.04%) |
Jun 24, 2024 | 12.46 | 12.57 | 11.50 | 11.51 | 1,217,109 | -0.93(-7.48%) |
Jun 21, 2024 | 12.29 | 12.65 | 12.20 | 12.44 | 6,219,019 | +0.21(+1.72%) |
Jun 20, 2024 | 12.00 | 12.24 | 11.95 | 12.23 | 724,666 | +0.18(+1.49%) |
Jun 18, 2024 | 12.12 | 12.35 | 11.98 | 12.05 | 793,306 | -0.18(-1.47%) |
Jun 17, 2024 | 12.31 | 12.52 | 12.16 | 12.23 | 713,407 | -0.19(-1.53%) |
Jun 14, 2024 | 12.79 | 12.85 | 12.35 | 12.42 | 488,937 | -0.52(-4.02%) |
Jun 13, 2024 | 13.09 | 13.21 | 12.81 | 12.94 | 472,470 | -0.13(-0.99%) |
Jun 12, 2024 | 13.65 | 13.70 | 13.07 | 13.07 | 523,041 | -0.18(-1.36%) |
Jun 11, 2024 | 13.13 | 13.28 | 13.03 | 13.25 | 554,591 | +0.00(+0.00%) |
Jun 10, 2024 | 13.13 | 13.36 | 12.94 | 13.25 | 783,828 | +0.01(+0.08%) |
Jun 07, 2024 | 13.30 | 13.62 | 13.22 | 13.24 | 382,702 | -0.25(-1.85%) |
Jun 06, 2024 | 13.35 | 13.62 | 13.26 | 13.49 | 322,904 | +0.02(+0.15%) |
Jun 05, 2024 | 13.54 | 13.54 | 13.29 | 13.47 | 503,011 | -0.08(-0.59%) |
Jun 04, 2024 | 13.36 | 13.64 | 13.35 | 13.55 | 872,002 | +0.02(+0.15%) |