Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 12.64 | 13.47 | 12.52 | 13.36 | 3,067,169 | +1.21(+9.96%) |
Aug 16, 2024 | 11.82 | 12.17 | 11.74 | 12.15 | 824,402 | +0.41(+3.49%) |
Aug 15, 2024 | 11.53 | 11.88 | 11.50 | 11.74 | 1,452,276 | +0.32(+2.80%) |
Aug 14, 2024 | 11.50 | 11.54 | 11.27 | 11.42 | 582,307 | -0.06(-0.52%) |
Aug 13, 2024 | 11.54 | 11.65 | 11.23 | 11.48 | 499,868 | -0.01(-0.09%) |
Aug 12, 2024 | 11.22 | 11.62 | 11.02 | 11.49 | 671,153 | +0.28(+2.50%) |
Aug 09, 2024 | 11.41 | 11.41 | 11.05 | 11.21 | 655,314 | -0.20(-1.75%) |
Aug 08, 2024 | 10.79 | 11.61 | 10.77 | 11.41 | 486,043 | +0.31(+2.79%) |
Aug 07, 2024 | 11.27 | 11.43 | 11.01 | 11.10 | 829,683 | -0.09(-0.76%) |
Aug 06, 2024 | 10.32 | 11.23 | 10.24 | 11.19 | 1,097,150 | +0.79(+7.55%) |
Aug 05, 2024 | 10.20 | 10.40 | 9.880 | 10.40 | 1,706,439 | -0.21(-1.98%) |
Aug 02, 2024 | 10.90 | 11.00 | 10.43 | 10.61 | 1,450,601 | -0.56(-5.01%) |
Aug 01, 2024 | 11.21 | 11.45 | 10.98 | 11.17 | 1,164,491 | -0.06(-0.53%) |
Jul 31, 2024 | 10.92 | 11.27 | 10.76 | 11.23 | 1,368,413 | +0.64(+6.04%) |
Jul 30, 2024 | 10.74 | 10.80 | 10.34 | 10.59 | 951,579 | -0.21(-1.94%) |
Jul 29, 2024 | 10.89 | 11.09 | 10.62 | 10.80 | 769,360 | -0.09(-0.83%) |
Jul 26, 2024 | 10.79 | 11.02 | 10.51 | 10.89 | 583,797 | +0.14(+1.30%) |
Jul 25, 2024 | 10.52 | 10.97 | 10.46 | 10.75 | 1,234,660 | +0.24(+2.28%) |
Jul 24, 2024 | 10.90 | 11.13 | 10.44 | 10.51 | 1,205,226 | -0.39(-3.58%) |
Jul 23, 2024 | 11.14 | 11.14 | 10.80 | 10.90 | 1,009,862 | -0.55(-4.80%) |
Jul 22, 2024 | 11.91 | 11.99 | 11.32 | 11.45 | 1,351,597 | -0.19(-1.63%) |
Jul 19, 2024 | 11.50 | 11.76 | 11.34 | 11.64 | 510,608 | +0.05(+0.43%) |
Jul 18, 2024 | 11.79 | 12.29 | 11.49 | 11.59 | 1,539,885 | -0.05(-0.47%) |
Jul 17, 2024 | 12.13 | 12.35 | 11.52 | 11.64 | 1,685,903 | -0.47(-3.92%) |
Jul 16, 2024 | 11.61 | 12.38 | 11.40 | 12.12 | 2,117,707 | +0.55(+4.75%) |
Jul 15, 2024 | 11.36 | 11.86 | 11.12 | 11.57 | 1,832,572 | +0.04(+0.35%) |
Jul 12, 2024 | 11.60 | 12.14 | 11.43 | 11.53 | 2,461,214 | +0.10(+0.87%) |
Jul 11, 2024 | 12.30 | 12.47 | 11.42 | 11.43 | 2,198,845 | -0.75(-6.16%) |
Jul 10, 2024 | 12.34 | 12.36 | 11.88 | 12.18 | 2,394,488 | -0.08(-0.65%) |
Jul 09, 2024 | 11.82 | 12.40 | 11.76 | 12.26 | 2,302,966 | +0.44(+3.72%) |
Jul 08, 2024 | 10.97 | 11.95 | 10.84 | 11.82 | 2,649,499 | +0.99(+9.14%) |
Jul 05, 2024 | 10.78 | 10.87 | 10.58 | 10.83 | 1,795,912 | -0.13(-1.19%) |
Jul 03, 2024 | 10.50 | 11.18 | 10.45 | 10.96 | 1,531,465 | +0.81(+7.98%) |
Jul 02, 2024 | 9.300 | 10.17 | 9.300 | 10.15 | 1,197,433 | +0.85(+9.14%) |
Jul 01, 2024 | 9.390 | 9.460 | 9.215 | 9.300 | 429,486 | +0.01(+0.11%) |
Jun 28, 2024 | 9.540 | 9.680 | 9.150 | 9.290 | 817,678 | -0.13(-1.38%) |
Jun 27, 2024 | 9.200 | 9.450 | 9.070 | 9.420 | 772,436 | +0.10(+1.07%) |
Jun 26, 2024 | 9.470 | 9.610 | 9.280 | 9.320 | 940,330 | -0.09(-0.96%) |
Jun 25, 2024 | 9.390 | 9.590 | 9.270 | 9.410 | 453,295 | +0.02(+0.21%) |
Jun 24, 2024 | 8.960 | 9.720 | 8.935 | 9.390 | 1,649,484 | +0.62(+7.07%) |
Jun 21, 2024 | 8.730 | 9.000 | 8.650 | 8.770 | 1,768,861 | -0.02(-0.23%) |
Jun 20, 2024 | 8.800 | 8.890 | 8.665 | 8.790 | 1,365,448 | +0.01(+0.11%) |
Jun 18, 2024 | 8.620 | 8.945 | 8.620 | 8.780 | 1,211,377 | +0.07(+0.80%) |
Jun 17, 2024 | 8.970 | 9.080 | 8.660 | 8.710 | 1,037,599 | -0.25(-2.79%) |
Jun 14, 2024 | 9.000 | 9.090 | 8.850 | 8.960 | 463,577 | -0.18(-1.97%) |
Jun 13, 2024 | 8.980 | 9.160 | 8.970 | 9.140 | 532,266 | +0.17(+1.90%) |
Jun 12, 2024 | 8.990 | 9.165 | 8.915 | 8.970 | 997,449 | -0.06(-0.66%) |
Jun 11, 2024 | 9.060 | 9.110 | 8.730 | 9.030 | 1,017,701 | -0.02(-0.22%) |
Jun 10, 2024 | 8.900 | 9.070 | 8.741 | 9.050 | 635,675 | +0.23(+2.61%) |
Jun 07, 2024 | 8.720 | 8.840 | 8.620 | 8.820 | 888,139 | -0.12(-1.34%) |
Jun 06, 2024 | 8.760 | 9.240 | 8.500 | 8.940 | 927,662 | +0.14(+1.59%) |
Jun 05, 2024 | 8.360 | 8.960 | 8.260 | 8.800 | 1,276,333 | +0.49(+5.90%) |
Jun 04, 2024 | 8.240 | 8.465 | 8.180 | 8.310 | 799,393 | +0.23(+2.85%) |