Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 11.40 | 11.58 | 11.32 | 11.58 | 1,183,007 | +0.21(+1.85%) |
Aug 21, 2024 | 11.29 | 11.42 | 11.09 | 11.37 | 1,057,975 | +0.10(+0.89%) |
Aug 20, 2024 | 11.26 | 11.35 | 11.11 | 11.27 | 810,980 | +0.01(+0.09%) |
Aug 19, 2024 | 11.01 | 11.27 | 11.01 | 11.26 | 889,202 | +0.23(+2.09%) |
Aug 16, 2024 | 11.05 | 11.15 | 10.88 | 11.03 | 1,610,777 | -0.04(-0.36%) |
Aug 15, 2024 | 11.17 | 11.23 | 10.92 | 11.07 | 1,025,236 | -0.11(-0.98%) |
Aug 14, 2024 | 11.09 | 11.33 | 10.99 | 11.18 | 1,025,442 | +0.14(+1.27%) |
Aug 13, 2024 | 11.02 | 11.10 | 10.85 | 11.04 | 924,747 | +0.20(+1.85%) |
Aug 12, 2024 | 10.99 | 10.99 | 10.60 | 10.84 | 1,336,643 | -0.20(-1.81%) |
Aug 09, 2024 | 10.97 | 11.12 | 10.65 | 11.04 | 797,479 | +0.16(+1.47%) |
Aug 08, 2024 | 10.61 | 10.91 | 10.46 | 10.88 | 971,369 | +0.27(+2.54%) |
Aug 07, 2024 | 11.02 | 11.38 | 10.57 | 10.61 | 2,385,489 | -0.26(-2.39%) |
Aug 06, 2024 | 10.24 | 11.16 | 10.09 | 10.87 | 2,200,890 | +0.67(+6.57%) |
Aug 05, 2024 | 10.65 | 11.16 | 10.13 | 10.20 | 3,655,201 | -0.97(-8.68%) |
Aug 02, 2024 | 11.16 | 11.51 | 10.87 | 11.17 | 3,121,384 | +0.03(+0.27%) |
Aug 01, 2024 | 10.87 | 11.19 | 10.80 | 11.14 | 3,052,173 | +0.51(+4.80%) |
Jul 31, 2024 | 10.75 | 11.00 | 10.54 | 10.63 | 2,468,665 | -0.08(-0.75%) |
Jul 30, 2024 | 10.63 | 10.79 | 10.50 | 10.71 | 1,857,063 | +0.20(+1.90%) |
Jul 29, 2024 | 10.32 | 10.61 | 10.08 | 10.51 | 1,566,384 | +0.20(+1.94%) |
Jul 26, 2024 | 9.920 | 10.41 | 9.910 | 10.31 | 1,632,926 | +0.47(+4.78%) |
Jul 25, 2024 | 10.14 | 10.47 | 9.765 | 9.840 | 2,607,683 | -0.18(-1.80%) |
Jul 24, 2024 | 10.33 | 10.63 | 9.960 | 10.02 | 1,753,541 | -0.42(-4.02%) |
Jul 23, 2024 | 10.45 | 10.65 | 10.29 | 10.44 | 1,376,952 | -0.04(-0.38%) |
Jul 22, 2024 | 10.25 | 10.52 | 10.06 | 10.48 | 1,315,047 | +0.29(+2.85%) |
Jul 19, 2024 | 10.23 | 10.32 | 10.05 | 10.19 | 1,183,460 | -0.07(-0.68%) |
Jul 18, 2024 | 10.33 | 10.84 | 10.15 | 10.26 | 1,873,223 | -0.24(-2.29%) |
Jul 17, 2024 | 10.16 | 10.68 | 10.16 | 10.50 | 2,575,308 | +0.24(+2.34%) |
Jul 16, 2024 | 10.13 | 10.26 | 9.920 | 10.26 | 1,462,787 | +0.31(+3.12%) |
Jul 15, 2024 | 9.920 | 10.000 | 9.720 | 9.950 | 1,120,164 | +0.11(+1.12%) |
Jul 12, 2024 | 9.810 | 10.01 | 9.729 | 9.840 | 1,840,376 | +0.20(+2.07%) |
Jul 11, 2024 | 9.300 | 9.755 | 9.280 | 9.640 | 2,166,015 | +0.74(+8.31%) |
Jul 10, 2024 | 8.840 | 8.921 | 8.640 | 8.900 | 539,722 | +0.16(+1.83%) |
Jul 09, 2024 | 8.740 | 8.820 | 8.470 | 8.740 | 898,391 | +0.02(+0.23%) |
Jul 08, 2024 | 8.670 | 8.770 | 8.610 | 8.720 | 528,966 | +0.04(+0.46%) |
Jul 05, 2024 | 8.640 | 8.700 | 8.473 | 8.680 | 437,278 | +0.09(+1.05%) |
Jul 03, 2024 | 8.690 | 8.770 | 8.565 | 8.590 | 354,051 | -0.04(-0.46%) |
Jul 02, 2024 | 8.500 | 8.680 | 8.470 | 8.630 | 405,123 | +0.12(+1.41%) |
Jul 01, 2024 | 8.700 | 8.790 | 8.355 | 8.510 | 692,906 | -0.27(-3.08%) |
Jun 28, 2024 | 8.740 | 8.880 | 8.570 | 8.780 | 490,394 | +0.19(+2.21%) |
Jun 27, 2024 | 8.430 | 8.610 | 8.330 | 8.590 | 584,256 | +0.25(+3.00%) |
Jun 26, 2024 | 8.250 | 8.430 | 8.205 | 8.340 | 288,174 | -0.06(-0.71%) |
Jun 25, 2024 | 8.730 | 8.730 | 8.270 | 8.400 | 764,295 | -0.35(-4.04%) |
Jun 24, 2024 | 8.585 | 9.041 | 8.536 | 8.754 | 557,961 | +0.16(+1.85%) |
Jun 21, 2024 | 8.625 | 8.625 | 8.387 | 8.595 | 508,263 | +0.06(+0.70%) |
Jun 20, 2024 | 8.556 | 8.596 | 8.437 | 8.536 | 473,319 | -0.07(-0.81%) |
Jun 18, 2024 | 8.516 | 8.704 | 8.516 | 8.605 | 602,830 | +0.11(+1.28%) |
Jun 17, 2024 | 8.506 | 8.635 | 8.348 | 8.496 | 700,534 | -0.15(-1.72%) |
Jun 14, 2024 | 8.536 | 8.724 | 8.427 | 8.645 | 511,030 | +0.01(+0.11%) |
Jun 13, 2024 | 8.615 | 8.724 | 8.447 | 8.635 | 477,962 | +0.12(+1.40%) |
Jun 12, 2024 | 8.833 | 8.987 | 8.491 | 8.516 | 1,198,344 | +0.16(+1.90%) |
Jun 11, 2024 | 8.338 | 8.466 | 8.258 | 8.357 | 409,804 | -0.06(-0.71%) |
Jun 10, 2024 | 8.189 | 8.506 | 8.090 | 8.417 | 488,048 | +0.11(+1.31%) |
Jun 07, 2024 | 8.189 | 8.360 | 8.090 | 8.308 | 549,633 | -0.21(-2.44%) |
Jun 06, 2024 | 8.377 | 8.534 | 8.239 | 8.516 | 670,234 | +0.04(+0.47%) |
Jun 05, 2024 | 8.526 | 8.536 | 8.328 | 8.476 | 822,536 | -0.05(-0.58%) |
Jun 04, 2024 | 8.229 | 8.615 | 8.219 | 8.526 | 869,704 | +0.26(+3.12%) |