Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 11.89 | 11.97 | 11.77 | 11.92 | 1,794,762 | -0.04(-0.33%) |
Aug 19, 2024 | 11.91 | 11.99 | 11.83 | 11.96 | 2,872,158 | +0.05(+0.42%) |
Aug 16, 2024 | 11.85 | 12.02 | 11.82 | 11.91 | 1,907,614 | +0.03(+0.25%) |
Aug 15, 2024 | 11.89 | 12.03 | 11.87 | 11.88 | 1,926,778 | +0.05(+0.42%) |
Aug 14, 2024 | 11.96 | 11.99 | 11.78 | 11.83 | 2,184,450 | -0.15(-1.25%) |
Aug 13, 2024 | 11.66 | 12.17 | 11.65 | 11.98 | 7,037,455 | +0.42(+3.63%) |
Aug 12, 2024 | 11.88 | 11.90 | 11.54 | 11.56 | 3,889,689 | -0.32(-2.69%) |
Aug 09, 2024 | 11.95 | 12.00 | 11.65 | 11.88 | 3,130,426 | -0.02(-0.17%) |
Aug 08, 2024 | 11.64 | 11.96 | 11.60 | 11.90 | 2,941,228 | +0.30(+2.59%) |
Aug 07, 2024 | 11.86 | 11.98 | 11.60 | 11.60 | 3,719,897 | -0.08(-0.68%) |
Aug 06, 2024 | 11.93 | 11.95 | 11.51 | 11.68 | 7,404,054 | -0.20(-1.68%) |
Aug 05, 2024 | 11.41 | 12.03 | 11.41 | 11.88 | 11,913,527 | +0.06(+0.51%) |
Aug 02, 2024 | 10.00 | 12.75 | 9.850 | 11.82 | 19,701,140 | +1.53(+14.87%) |
Aug 01, 2024 | 10.10 | 10.41 | 9.625 | 10.29 | 7,406,579 | -0.59(-5.42%) |
Jul 31, 2024 | 11.10 | 11.16 | 10.87 | 10.88 | 4,379,180 | -0.17(-1.54%) |
Jul 30, 2024 | 10.87 | 11.11 | 10.75 | 11.05 | 3,651,309 | +0.24(+2.22%) |
Jul 29, 2024 | 10.77 | 10.84 | 10.71 | 10.81 | 2,568,368 | +0.00(+0.00%) |
Jul 26, 2024 | 10.66 | 10.89 | 10.58 | 10.81 | 2,598,447 | +0.28(+2.66%) |
Jul 25, 2024 | 10.35 | 10.75 | 10.33 | 10.53 | 2,707,456 | +0.25(+2.43%) |
Jul 24, 2024 | 10.56 | 10.64 | 10.25 | 10.28 | 3,287,490 | -0.30(-2.84%) |
Jul 23, 2024 | 10.35 | 10.63 | 10.35 | 10.58 | 2,306,185 | +0.15(+1.44%) |
Jul 22, 2024 | 10.20 | 10.57 | 10.19 | 10.43 | 4,395,852 | +0.30(+2.96%) |
Jul 19, 2024 | 10.05 | 10.18 | 9.900 | 10.13 | 4,216,420 | +0.07(+0.70%) |
Jul 18, 2024 | 10.09 | 10.26 | 9.945 | 10.06 | 5,774,236 | -0.09(-0.89%) |
Jul 17, 2024 | 10.10 | 10.29 | 10.05 | 10.15 | 4,108,934 | -0.01(-0.10%) |
Jul 16, 2024 | 10.00 | 10.25 | 9.970 | 10.16 | 2,868,234 | +0.23(+2.32%) |
Jul 15, 2024 | 9.950 | 10.07 | 9.910 | 9.930 | 2,371,180 | +0.00(+0.00%) |
Jul 12, 2024 | 9.770 | 10.07 | 9.660 | 9.930 | 3,026,588 | +0.29(+3.01%) |
Jul 11, 2024 | 9.430 | 9.710 | 9.385 | 9.640 | 4,406,505 | +0.41(+4.44%) |
Jul 10, 2024 | 9.190 | 9.260 | 9.125 | 9.230 | 1,926,975 | +0.04(+0.44%) |
Jul 09, 2024 | 9.210 | 9.240 | 9.105 | 9.190 | 1,665,011 | +0.01(+0.11%) |
Jul 08, 2024 | 9.210 | 9.220 | 9.110 | 9.180 | 2,033,706 | +0.04(+0.44%) |
Jul 05, 2024 | 9.180 | 9.190 | 9.030 | 9.140 | 3,584,492 | -0.06(-0.65%) |
Jul 03, 2024 | 9.260 | 9.320 | 9.170 | 9.200 | 2,038,465 | -0.03(-0.33%) |
Jul 02, 2024 | 9.150 | 9.245 | 9.060 | 9.230 | 2,378,193 | +0.09(+0.98%) |
Jul 01, 2024 | 9.280 | 9.410 | 9.000 | 9.140 | 3,780,220 | -0.12(-1.30%) |
Jun 28, 2024 | 9.170 | 9.320 | 9.110 | 9.260 | 5,143,512 | +0.16(+1.76%) |
Jun 27, 2024 | 9.150 | 9.230 | 9.050 | 9.100 | 2,107,395 | -0.04(-0.44%) |
Jun 26, 2024 | 9.000 | 9.150 | 8.940 | 9.140 | 2,085,095 | +0.08(+0.88%) |
Jun 25, 2024 | 9.160 | 9.160 | 8.990 | 9.060 | 3,137,487 | -0.11(-1.20%) |
Jun 24, 2024 | 9.220 | 9.250 | 9.110 | 9.170 | 2,711,261 | -0.02(-0.22%) |
Jun 21, 2024 | 9.140 | 9.275 | 9.090 | 9.190 | 5,729,155 | +0.02(+0.22%) |
Jun 20, 2024 | 8.920 | 9.315 | 8.895 | 9.170 | 3,417,116 | +0.25(+2.80%) |
Jun 18, 2024 | 9.010 | 9.030 | 8.775 | 8.920 | 8,633,390 | -0.09(-1.00%) |
Jun 17, 2024 | 8.940 | 9.030 | 8.850 | 9.010 | 2,348,777 | +0.00(+0.00%) |
Jun 14, 2024 | 9.070 | 9.130 | 8.890 | 9.010 | 2,173,244 | -0.15(-1.64%) |
Jun 13, 2024 | 9.370 | 9.380 | 9.120 | 9.160 | 2,075,058 | -0.21(-2.24%) |
Jun 12, 2024 | 9.500 | 9.690 | 9.320 | 9.370 | 2,281,450 | +0.09(+0.97%) |
Jun 11, 2024 | 9.250 | 9.350 | 9.215 | 9.280 | 3,030,109 | -0.06(-0.64%) |
Jun 10, 2024 | 9.410 | 9.440 | 9.265 | 9.340 | 1,587,895 | -0.16(-1.68%) |
Jun 07, 2024 | 9.410 | 9.580 | 9.370 | 9.500 | 2,200,026 | -0.04(-0.42%) |
Jun 06, 2024 | 9.540 | 9.645 | 9.480 | 9.540 | 1,823,915 | -0.01(-0.10%) |
Jun 05, 2024 | 9.480 | 9.580 | 9.296 | 9.550 | 2,972,310 | +0.10(+1.05%) |
Jun 04, 2024 | 9.470 | 9.530 | 9.396 | 9.451 | 2,927,198 | -0.09(-0.94%) |