Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.01 | 13.01 | 12.99 | 13.00 | 818,405 | +0.02(+0.15%) |
Aug 22, 2024 | 13.01 | 13.01 | 12.98 | 12.98 | 626,521 | -0.03(-0.23%) |
Aug 21, 2024 | 12.95 | 13.01 | 12.95 | 13.01 | 1,042,571 | +0.06(+0.46%) |
Aug 20, 2024 | 12.96 | 12.99 | 12.95 | 12.95 | 626,970 | +0.00(+0.00%) |
Aug 19, 2024 | 12.95 | 13.00 | 12.95 | 12.95 | 1,435,985 | +0.01(+0.08%) |
Aug 16, 2024 | 12.93 | 12.96 | 12.93 | 12.94 | 725,789 | +0.02(+0.15%) |
Aug 15, 2024 | 12.99 | 13.00 | 12.92 | 12.92 | 1,249,004 | +0.01(+0.08%) |
Aug 14, 2024 | 12.97 | 12.99 | 12.91 | 12.91 | 788,126 | -0.06(-0.46%) |
Aug 13, 2024 | 12.95 | 12.99 | 12.94 | 12.97 | 1,122,667 | +0.02(+0.15%) |
Aug 12, 2024 | 12.94 | 13.03 | 12.93 | 12.95 | 1,509,598 | +0.00(+0.00%) |
Aug 09, 2024 | 12.95 | 13.00 | 12.95 | 12.95 | 1,365,748 | -0.02(-0.15%) |
Aug 08, 2024 | 12.93 | 12.98 | 12.93 | 12.97 | 948,900 | +0.07(+0.54%) |
Aug 07, 2024 | 12.90 | 13.00 | 12.89 | 12.90 | 1,436,396 | +0.01(+0.08%) |
Aug 06, 2024 | 12.86 | 12.92 | 12.86 | 12.89 | 2,348,821 | +0.02(+0.16%) |
Aug 05, 2024 | 12.80 | 12.93 | 12.77 | 12.87 | 4,502,348 | -0.11(-0.85%) |
Aug 02, 2024 | 12.87 | 13.04 | 12.85 | 12.98 | 2,710,792 | +0.05(+0.39%) |
Aug 01, 2024 | 12.88 | 12.98 | 12.86 | 12.93 | 3,350,132 | +0.06(+0.47%) |
Jul 31, 2024 | 12.81 | 12.94 | 12.81 | 12.87 | 4,032,450 | +0.06(+0.47%) |
Jul 30, 2024 | 12.86 | 12.88 | 12.81 | 12.81 | 7,144,074 | +0.00(+0.00%) |
Jul 29, 2024 | 12.84 | 12.90 | 12.80 | 12.81 | 8,333,151 | -0.01(-0.08%) |
Jul 26, 2024 | 12.91 | 13.01 | 12.78 | 12.82 | 35,460,604 | +3.68(+40.26%) |
Jul 25, 2024 | 8.770 | 9.290 | 8.675 | 9.140 | 5,603,647 | +0.41(+4.70%) |
Jul 24, 2024 | 8.950 | 9.290 | 8.725 | 8.730 | 2,266,259 | -0.31(-3.43%) |
Jul 23, 2024 | 8.400 | 9.195 | 8.400 | 9.040 | 3,260,095 | +0.66(+7.88%) |
Jul 22, 2024 | 8.370 | 8.475 | 8.235 | 8.380 | 1,134,294 | +0.08(+0.96%) |
Jul 19, 2024 | 8.150 | 8.315 | 7.975 | 8.300 | 1,178,621 | +0.14(+1.72%) |
Jul 18, 2024 | 8.920 | 8.920 | 8.160 | 8.160 | 2,093,534 | -0.85(-9.43%) |
Jul 17, 2024 | 8.880 | 9.070 | 8.850 | 9.010 | 1,236,678 | +0.04(+0.45%) |
Jul 16, 2024 | 9.010 | 9.040 | 8.830 | 8.970 | 1,928,433 | +0.06(+0.67%) |
Jul 15, 2024 | 8.700 | 8.960 | 8.425 | 8.910 | 2,738,699 | +0.29(+3.36%) |
Jul 12, 2024 | 9.110 | 9.160 | 8.130 | 8.620 | 3,911,827 | -0.41(-4.54%) |
Jul 11, 2024 | 9.000 | 9.200 | 8.840 | 9.030 | 2,141,616 | +0.08(+0.89%) |
Jul 10, 2024 | 8.940 | 9.080 | 8.735 | 8.950 | 1,990,620 | +0.01(+0.11%) |
Jul 09, 2024 | 8.570 | 8.945 | 8.500 | 8.940 | 1,782,599 | +0.33(+3.83%) |
Jul 08, 2024 | 8.440 | 8.790 | 8.340 | 8.610 | 1,347,267 | +0.31(+3.73%) |
Jul 05, 2024 | 8.200 | 8.370 | 8.160 | 8.300 | 1,072,927 | +0.08(+0.97%) |
Jul 03, 2024 | 8.170 | 8.400 | 8.165 | 8.220 | 403,947 | +0.09(+1.11%) |
Jul 02, 2024 | 8.180 | 8.220 | 8.000 | 8.130 | 942,381 | -0.01(-0.12%) |
Jul 01, 2024 | 8.400 | 8.400 | 7.995 | 8.140 | 1,283,918 | -0.26(-3.10%) |
Jun 28, 2024 | 8.110 | 8.540 | 8.060 | 8.400 | 3,003,630 | +0.33(+4.09%) |
Jun 27, 2024 | 8.140 | 8.220 | 8.050 | 8.070 | 858,161 | -0.06(-0.74%) |
Jun 26, 2024 | 7.860 | 8.150 | 7.860 | 8.130 | 904,417 | +0.22(+2.78%) |
Jun 25, 2024 | 8.050 | 8.090 | 7.870 | 7.910 | 1,058,048 | -0.14(-1.74%) |
Jun 24, 2024 | 8.060 | 8.130 | 7.957 | 8.050 | 846,040 | +0.01(+0.12%) |
Jun 21, 2024 | 8.050 | 8.140 | 7.990 | 8.040 | 1,310,110 | +0.01(+0.12%) |
Jun 20, 2024 | 8.000 | 8.185 | 8.000 | 8.030 | 734,544 | +0.04(+0.50%) |
Jun 18, 2024 | 8.110 | 8.170 | 7.950 | 7.990 | 986,517 | -0.03(-0.37%) |
Jun 17, 2024 | 7.830 | 8.150 | 7.830 | 8.020 | 799,740 | +0.08(+1.01%) |
Jun 14, 2024 | 8.030 | 8.140 | 7.895 | 7.940 | 1,521,691 | -0.22(-2.70%) |
Jun 13, 2024 | 8.370 | 8.370 | 7.870 | 8.160 | 2,036,878 | -0.24(-2.86%) |
Jun 12, 2024 | 8.550 | 8.750 | 8.400 | 8.400 | 1,495,482 | +0.03(+0.36%) |
Jun 11, 2024 | 7.950 | 8.420 | 7.926 | 8.370 | 1,623,932 | +0.35(+4.36%) |
Jun 10, 2024 | 7.560 | 8.100 | 7.560 | 8.020 | 1,510,833 | +0.40(+5.25%) |
Jun 07, 2024 | 7.450 | 7.645 | 7.440 | 7.620 | 847,586 | +0.07(+0.93%) |
Jun 06, 2024 | 7.520 | 7.585 | 7.370 | 7.550 | 1,362,968 | -0.02(-0.26%) |
Jun 05, 2024 | 7.560 | 7.590 | 7.450 | 7.570 | 1,435,564 | +0.02(+0.26%) |
Jun 04, 2024 | 7.290 | 7.550 | 7.260 | 7.550 | 1,210,255 | +0.18(+2.44%) |