Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 10.27 | 10.59 | 10.13 | 10.29 | 281,300 | +0.15(+1.48%) |
Aug 23, 2024 | 10.24 | 10.57 | 10.05 | 10.14 | 381,325 | +0.00(+0.00%) |
Aug 22, 2024 | 10.27 | 10.42 | 10.03 | 10.14 | 268,104 | -0.13(-1.27%) |
Aug 21, 2024 | 10.63 | 10.73 | 9.970 | 10.27 | 711,109 | -0.31(-2.93%) |
Aug 20, 2024 | 10.19 | 10.60 | 10.00 | 10.58 | 619,487 | +0.30(+2.92%) |
Aug 19, 2024 | 10.05 | 10.36 | 9.860 | 10.28 | 687,726 | +0.17(+1.68%) |
Aug 16, 2024 | 10.18 | 10.37 | 9.985 | 10.11 | 428,582 | -0.19(-1.84%) |
Aug 15, 2024 | 10.00 | 10.41 | 9.830 | 10.30 | 517,129 | +0.44(+4.46%) |
Aug 14, 2024 | 9.750 | 9.860 | 9.280 | 9.860 | 400,955 | +0.13(+1.34%) |
Aug 13, 2024 | 9.320 | 9.750 | 9.180 | 9.730 | 664,689 | +0.18(+1.88%) |
Aug 12, 2024 | 9.600 | 9.780 | 9.370 | 9.550 | 374,767 | -0.03(-0.31%) |
Aug 09, 2024 | 9.500 | 10.02 | 9.380 | 9.580 | 598,758 | +0.13(+1.38%) |
Aug 08, 2024 | 9.420 | 9.820 | 9.050 | 9.450 | 442,055 | +0.25(+2.72%) |
Aug 07, 2024 | 9.980 | 9.980 | 9.120 | 9.200 | 426,777 | -0.58(-5.93%) |
Aug 06, 2024 | 9.810 | 10.04 | 9.500 | 9.780 | 415,846 | +0.06(+0.62%) |
Aug 05, 2024 | 9.590 | 9.820 | 9.053 | 9.720 | 1,028,126 | -0.38(-3.76%) |
Aug 02, 2024 | 9.900 | 10.37 | 9.760 | 10.10 | 1,055,270 | -0.12(-1.17%) |
Aug 01, 2024 | 10.00 | 10.47 | 9.860 | 10.22 | 1,165,553 | +0.22(+2.20%) |
Jul 31, 2024 | 10.19 | 10.35 | 9.850 | 10.00 | 658,894 | -0.10(-0.99%) |
Jul 30, 2024 | 10.04 | 10.18 | 9.940 | 10.10 | 403,938 | +0.04(+0.40%) |
Jul 29, 2024 | 10.28 | 10.50 | 10.01 | 10.06 | 503,088 | -0.29(-2.80%) |
Jul 26, 2024 | 10.60 | 10.60 | 10.27 | 10.35 | 623,965 | -0.13(-1.24%) |
Jul 25, 2024 | 10.27 | 10.93 | 10.04 | 10.48 | 659,158 | +0.23(+2.24%) |
Jul 24, 2024 | 9.870 | 10.50 | 9.760 | 10.25 | 508,000 | +0.21(+2.09%) |
Jul 23, 2024 | 9.810 | 10.18 | 9.610 | 10.04 | 417,468 | +0.20(+2.03%) |
Jul 22, 2024 | 9.940 | 9.990 | 9.570 | 9.840 | 404,051 | -0.05(-0.51%) |
Jul 19, 2024 | 10.06 | 10.20 | 9.790 | 9.890 | 518,750 | -0.17(-1.69%) |
Jul 18, 2024 | 10.62 | 10.76 | 10.00 | 10.06 | 750,774 | -0.57(-5.36%) |
Jul 17, 2024 | 10.97 | 11.15 | 10.36 | 10.63 | 863,078 | -0.43(-3.89%) |
Jul 16, 2024 | 10.90 | 11.32 | 10.68 | 11.06 | 1,371,595 | +0.25(+2.31%) |
Jul 15, 2024 | 10.36 | 10.96 | 10.04 | 10.81 | 749,524 | +0.45(+4.34%) |
Jul 12, 2024 | 10.22 | 10.57 | 9.870 | 10.36 | 721,168 | +0.44(+4.44%) |
Jul 11, 2024 | 8.750 | 10.07 | 8.750 | 9.920 | 836,608 | +1.28(+14.81%) |
Jul 10, 2024 | 8.820 | 8.820 | 8.430 | 8.640 | 423,638 | -0.16(-1.82%) |
Jul 09, 2024 | 8.450 | 8.890 | 8.190 | 8.800 | 544,329 | +0.36(+4.27%) |
Jul 08, 2024 | 8.190 | 8.540 | 8.000 | 8.440 | 544,022 | +0.33(+4.07%) |
Jul 05, 2024 | 8.100 | 8.280 | 7.860 | 8.110 | 336,038 | +0.02(+0.25%) |
Jul 03, 2024 | 8.500 | 8.500 | 7.950 | 8.090 | 519,616 | -0.28(-3.35%) |
Jul 02, 2024 | 9.300 | 9.370 | 8.180 | 8.370 | 921,916 | -0.99(-10.58%) |
Jul 01, 2024 | 8.980 | 9.490 | 8.830 | 9.360 | 1,161,299 | +0.36(+4.00%) |
Jun 28, 2024 | 8.550 | 9.000 | 8.300 | 9.000 | 1,784,172 | +0.48(+5.63%) |
Jun 27, 2024 | 8.700 | 8.790 | 8.330 | 8.520 | 523,233 | -0.19(-2.18%) |
Jun 26, 2024 | 8.780 | 8.820 | 8.420 | 8.710 | 875,426 | -0.11(-1.25%) |
Jun 25, 2024 | 8.710 | 9.005 | 8.540 | 8.820 | 846,830 | +0.06(+0.68%) |
Jun 24, 2024 | 8.470 | 9.110 | 8.470 | 8.760 | 1,058,808 | +0.26(+3.06%) |
Jun 21, 2024 | 7.900 | 8.860 | 7.860 | 8.500 | 9,777,100 | +0.63(+8.01%) |
Jun 20, 2024 | 7.690 | 7.940 | 7.310 | 7.870 | 1,444,888 | +0.23(+3.01%) |
Jun 18, 2024 | 7.800 | 7.910 | 7.450 | 7.640 | 1,411,556 | -0.17(-2.18%) |
Jun 17, 2024 | 8.270 | 8.270 | 7.310 | 7.810 | 3,033,559 | -0.56(-6.63%) |
Jun 14, 2024 | 9.430 | 9.550 | 8.315 | 8.365 | 1,583,489 | -1.10(-11.58%) |
Jun 13, 2024 | 9.220 | 9.755 | 9.080 | 9.460 | 1,999,960 | +0.64(+7.26%) |
Jun 12, 2024 | 9.150 | 9.570 | 8.590 | 8.820 | 1,187,984 | -0.18(-2.00%) |
Jun 11, 2024 | 8.640 | 9.270 | 8.460 | 9.000 | 1,822,552 | +0.00(+0.00%) |
Jun 10, 2024 | 7.760 | 9.400 | 7.660 | 9.000 | 3,611,993 | +1.10(+13.92%) |
Jun 07, 2024 | 7.260 | 8.040 | 6.696 | 7.900 | 2,622,480 | +0.79(+11.11%) |
Jun 06, 2024 | 5.750 | 7.270 | 5.660 | 7.110 | 5,839,856 | +1.55(+27.88%) |
Jun 05, 2024 | 5.100 | 5.600 | 4.930 | 5.560 | 950,752 | +0.49(+9.66%) |
Jun 04, 2024 | 5.410 | 5.520 | 5.040 | 5.070 | 782,980 | -0.37(-6.80%) |