Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.80 | 11.32 | 10.79 | 11.00 | 1,342,617 | +0.10(+0.92%) |
Aug 15, 2024 | 10.34 | 11.02 | 10.23 | 10.90 | 1,394,260 | +0.85(+8.46%) |
Aug 14, 2024 | 9.760 | 10.18 | 9.590 | 10.05 | 318,163 | +0.34(+3.50%) |
Aug 13, 2024 | 9.700 | 9.740 | 9.570 | 9.710 | 176,427 | +0.11(+1.15%) |
Aug 12, 2024 | 9.790 | 9.790 | 9.540 | 9.600 | 219,818 | -0.09(-0.93%) |
Aug 09, 2024 | 10.04 | 10.04 | 9.670 | 9.690 | 238,768 | -0.35(-3.49%) |
Aug 08, 2024 | 10.31 | 10.51 | 10.03 | 10.04 | 322,801 | -0.14(-1.38%) |
Aug 07, 2024 | 9.990 | 10.28 | 9.900 | 10.18 | 866,843 | +0.42(+4.30%) |
Aug 06, 2024 | 9.080 | 9.780 | 9.040 | 9.760 | 539,670 | +0.47(+5.06%) |
Aug 05, 2024 | 9.050 | 9.490 | 8.830 | 9.290 | 651,938 | -0.44(-4.52%) |
Aug 02, 2024 | 10.00 | 10.18 | 9.650 | 9.730 | 668,613 | -0.73(-6.98%) |
Aug 01, 2024 | 10.88 | 11.21 | 10.01 | 10.46 | 871,616 | -2.68(-20.40%) |
Jul 31, 2024 | 13.20 | 13.46 | 13.12 | 13.14 | 346,293 | -0.07(-0.53%) |
Jul 30, 2024 | 12.98 | 13.22 | 12.77 | 13.21 | 167,375 | +0.23(+1.77%) |
Jul 29, 2024 | 13.06 | 13.15 | 12.91 | 12.98 | 237,065 | -0.13(-0.99%) |
Jul 26, 2024 | 12.83 | 13.11 | 12.83 | 13.11 | 224,581 | +0.36(+2.82%) |
Jul 25, 2024 | 12.92 | 13.10 | 12.75 | 12.75 | 241,815 | -0.10(-0.78%) |
Jul 24, 2024 | 13.06 | 13.23 | 12.85 | 12.85 | 174,737 | -0.24(-1.83%) |
Jul 23, 2024 | 12.82 | 13.10 | 12.75 | 13.09 | 288,373 | +0.19(+1.47%) |
Jul 22, 2024 | 12.58 | 12.94 | 12.53 | 12.90 | 225,794 | +0.38(+3.04%) |
Jul 19, 2024 | 12.81 | 12.81 | 12.50 | 12.52 | 198,453 | -0.29(-2.26%) |
Jul 18, 2024 | 12.69 | 12.94 | 12.69 | 12.81 | 244,097 | -0.01(-0.08%) |
Jul 17, 2024 | 12.43 | 12.82 | 12.40 | 12.82 | 288,418 | +0.32(+2.56%) |
Jul 16, 2024 | 12.22 | 12.57 | 12.22 | 12.50 | 290,075 | +0.35(+2.88%) |
Jul 15, 2024 | 12.20 | 12.33 | 12.04 | 12.15 | 274,698 | +0.28(+2.36%) |
Jul 12, 2024 | 11.85 | 12.16 | 11.75 | 11.87 | 391,044 | +0.13(+1.11%) |
Jul 11, 2024 | 11.40 | 11.78 | 11.39 | 11.74 | 223,903 | +0.56(+5.01%) |
Jul 10, 2024 | 11.11 | 11.19 | 11.07 | 11.18 | 414,079 | +0.11(+0.99%) |
Jul 09, 2024 | 11.25 | 11.25 | 10.99 | 11.07 | 253,939 | -0.23(-2.04%) |
Jul 08, 2024 | 11.29 | 11.42 | 11.24 | 11.30 | 349,577 | +0.01(+0.09%) |
Jul 05, 2024 | 11.46 | 11.51 | 11.27 | 11.29 | 228,864 | -0.20(-1.74%) |
Jul 03, 2024 | 11.71 | 11.93 | 11.48 | 11.49 | 245,348 | -0.10(-0.86%) |
Jul 02, 2024 | 11.43 | 11.78 | 11.42 | 11.59 | 606,454 | +0.19(+1.67%) |
Jul 01, 2024 | 11.31 | 11.51 | 11.09 | 11.40 | 415,108 | +0.08(+0.71%) |
Jun 28, 2024 | 11.29 | 11.44 | 11.10 | 11.32 | 768,273 | +0.08(+0.71%) |
Jun 27, 2024 | 11.47 | 11.49 | 11.22 | 11.24 | 252,048 | -0.22(-1.92%) |
Jun 26, 2024 | 11.34 | 11.51 | 11.33 | 11.46 | 161,925 | +0.04(+0.35%) |
Jun 25, 2024 | 11.64 | 11.70 | 11.38 | 11.42 | 176,884 | -0.21(-1.81%) |
Jun 24, 2024 | 11.62 | 11.79 | 11.55 | 11.63 | 196,215 | +0.08(+0.69%) |
Jun 21, 2024 | 11.51 | 11.62 | 11.45 | 11.55 | 314,720 | +0.03(+0.26%) |
Jun 20, 2024 | 11.69 | 11.78 | 11.50 | 11.52 | 255,695 | -0.13(-1.12%) |
Jun 18, 2024 | 11.50 | 11.74 | 11.50 | 11.65 | 192,698 | +0.16(+1.39%) |
Jun 17, 2024 | 11.52 | 11.59 | 11.33 | 11.49 | 230,325 | -0.08(-0.69%) |
Jun 14, 2024 | 11.58 | 11.62 | 11.42 | 11.57 | 226,404 | -0.12(-1.03%) |
Jun 13, 2024 | 11.77 | 11.85 | 11.61 | 11.69 | 410,315 | -0.06(-0.51%) |
Jun 12, 2024 | 11.94 | 12.04 | 11.69 | 11.75 | 260,784 | +0.01(+0.09%) |
Jun 11, 2024 | 11.73 | 11.84 | 11.66 | 11.74 | 330,461 | -0.05(-0.42%) |
Jun 10, 2024 | 11.63 | 11.96 | 11.51 | 11.79 | 193,985 | +0.11(+0.94%) |
Jun 07, 2024 | 11.82 | 11.82 | 11.54 | 11.68 | 221,282 | -0.26(-2.18%) |
Jun 06, 2024 | 12.07 | 12.10 | 11.84 | 11.94 | 145,472 | -0.11(-0.91%) |
Jun 05, 2024 | 11.92 | 12.08 | 11.80 | 12.05 | 336,931 | +0.08(+0.67%) |
Jun 04, 2024 | 12.22 | 12.22 | 11.94 | 11.97 | 260,411 | -0.33(-2.68%) |