Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.680 | 9.970 | 9.600 | 9.720 | 5,207,156 | +0.21(+2.21%) |
Aug 22, 2024 | 9.700 | 9.755 | 9.490 | 9.510 | 5,497,765 | -0.18(-1.86%) |
Aug 21, 2024 | 9.730 | 9.790 | 9.530 | 9.690 | 3,846,552 | -0.02(-0.21%) |
Aug 20, 2024 | 9.560 | 9.730 | 9.400 | 9.710 | 7,724,455 | +0.17(+1.78%) |
Aug 19, 2024 | 9.210 | 9.670 | 9.100 | 9.540 | 10,195,356 | +0.40(+4.38%) |
Aug 16, 2024 | 9.150 | 9.270 | 9.050 | 9.140 | 5,439,086 | -0.06(-0.65%) |
Aug 15, 2024 | 8.960 | 9.315 | 8.960 | 9.200 | 5,802,140 | +0.33(+3.72%) |
Aug 14, 2024 | 9.150 | 9.190 | 8.830 | 8.870 | 5,133,207 | -0.34(-3.69%) |
Aug 13, 2024 | 8.520 | 9.290 | 8.510 | 9.210 | 8,690,572 | +0.50(+5.74%) |
Aug 12, 2024 | 9.350 | 9.380 | 8.680 | 8.710 | 8,488,286 | -0.29(-3.22%) |
Aug 09, 2024 | 8.940 | 9.140 | 8.830 | 9.000 | 7,669,746 | +0.05(+0.56%) |
Aug 08, 2024 | 8.700 | 9.380 | 8.510 | 8.950 | 18,517,982 | +0.25(+2.87%) |
Aug 07, 2024 | 8.040 | 8.700 | 7.995 | 8.700 | 22,943,776 | +0.69(+8.61%) |
Aug 06, 2024 | 8.680 | 8.720 | 7.650 | 8.010 | 42,694,228 | -1.79(-18.27%) |
Aug 05, 2024 | 9.685 | 10.09 | 9.580 | 9.800 | 15,242,357 | -0.61(-5.86%) |
Aug 02, 2024 | 10.81 | 10.84 | 10.39 | 10.41 | 7,896,088 | -0.61(-5.54%) |
Aug 01, 2024 | 11.43 | 11.45 | 10.79 | 11.02 | 7,075,128 | -0.34(-2.99%) |
Jul 31, 2024 | 11.64 | 11.71 | 11.34 | 11.36 | 5,353,536 | -0.21(-1.82%) |
Jul 30, 2024 | 11.39 | 11.66 | 11.28 | 11.57 | 4,210,918 | +0.26(+2.30%) |
Jul 29, 2024 | 11.67 | 11.67 | 11.26 | 11.31 | 2,348,901 | -0.28(-2.42%) |
Jul 26, 2024 | 11.49 | 11.60 | 11.29 | 11.59 | 3,259,411 | +0.28(+2.48%) |
Jul 25, 2024 | 11.00 | 11.49 | 10.83 | 11.31 | 4,615,724 | +0.27(+2.45%) |
Jul 24, 2024 | 11.48 | 11.66 | 11.03 | 11.04 | 3,737,459 | -0.61(-5.24%) |
Jul 23, 2024 | 11.50 | 11.68 | 11.36 | 11.65 | 3,881,302 | +0.14(+1.22%) |
Jul 22, 2024 | 11.57 | 11.64 | 11.16 | 11.51 | 5,798,262 | +0.06(+0.52%) |
Jul 19, 2024 | 11.45 | 11.53 | 11.30 | 11.45 | 4,046,125 | -0.07(-0.61%) |
Jul 18, 2024 | 12.14 | 12.14 | 11.38 | 11.52 | 7,121,331 | -0.50(-4.16%) |
Jul 17, 2024 | 11.90 | 12.13 | 11.81 | 12.02 | 6,841,728 | +0.06(+0.50%) |
Jul 16, 2024 | 11.59 | 12.01 | 11.59 | 11.96 | 4,385,200 | +0.46(+4.00%) |
Jul 15, 2024 | 11.73 | 11.82 | 11.47 | 11.50 | 4,289,061 | -0.22(-1.88%) |
Jul 12, 2024 | 11.97 | 12.04 | 11.68 | 11.72 | 4,773,326 | -0.16(-1.35%) |
Jul 11, 2024 | 11.64 | 11.89 | 11.50 | 11.88 | 4,742,910 | +0.42(+3.66%) |
Jul 10, 2024 | 12.50 | 12.55 | 11.35 | 11.46 | 8,635,073 | -1.01(-8.10%) |
Jul 09, 2024 | 11.87 | 12.58 | 11.52 | 12.47 | 13,612,817 | +0.57(+4.79%) |
Jul 08, 2024 | 12.31 | 12.34 | 11.81 | 11.90 | 4,565,417 | -0.37(-3.02%) |
Jul 05, 2024 | 12.18 | 12.31 | 12.08 | 12.27 | 4,723,815 | +0.02(+0.16%) |
Jul 03, 2024 | 12.23 | 12.30 | 11.89 | 12.25 | 4,024,297 | +0.00(+0.00%) |
Jul 02, 2024 | 12.70 | 12.84 | 12.14 | 12.25 | 6,350,749 | -0.43(-3.39%) |
Jul 01, 2024 | 12.75 | 12.80 | 12.55 | 12.68 | 3,654,514 | -0.09(-0.70%) |
Jun 28, 2024 | 12.62 | 12.82 | 12.51 | 12.77 | 9,630,081 | +0.27(+2.16%) |
Jun 27, 2024 | 12.53 | 12.91 | 12.44 | 12.50 | 10,534,359 | -0.08(-0.64%) |
Jun 26, 2024 | 12.24 | 13.04 | 12.15 | 12.58 | 8,566,980 | +0.23(+1.86%) |
Jun 25, 2024 | 11.71 | 12.67 | 11.68 | 12.35 | 13,015,229 | +0.57(+4.84%) |
Jun 24, 2024 | 12.25 | 12.33 | 11.77 | 11.78 | 5,795,069 | -0.51(-4.15%) |
Jun 21, 2024 | 12.05 | 12.41 | 11.97 | 12.29 | 21,497,158 | +0.22(+1.82%) |
Jun 20, 2024 | 11.80 | 12.08 | 11.78 | 12.07 | 3,622,031 | +0.27(+2.29%) |
Jun 18, 2024 | 11.95 | 11.96 | 11.72 | 11.80 | 4,676,075 | -0.22(-1.83%) |
Jun 17, 2024 | 12.27 | 12.32 | 11.96 | 12.02 | 4,136,314 | -0.36(-2.91%) |
Jun 14, 2024 | 12.05 | 12.49 | 12.03 | 12.38 | 4,305,321 | +0.24(+1.98%) |
Jun 13, 2024 | 12.78 | 12.88 | 12.10 | 12.14 | 4,458,960 | -0.62(-4.86%) |
Jun 12, 2024 | 12.92 | 13.05 | 12.66 | 12.76 | 3,576,131 | +0.09(+0.71%) |
Jun 11, 2024 | 12.46 | 12.82 | 12.42 | 12.67 | 4,341,475 | +0.17(+1.36%) |
Jun 10, 2024 | 12.23 | 12.56 | 12.00 | 12.50 | 10,265,813 | +0.16(+1.30%) |
Jun 07, 2024 | 12.26 | 12.40 | 12.15 | 12.34 | 3,792,085 | -0.03(-0.24%) |
Jun 06, 2024 | 11.90 | 12.45 | 11.89 | 12.37 | 3,573,194 | +0.35(+2.91%) |
Jun 05, 2024 | 11.97 | 12.08 | 11.79 | 12.02 | 3,448,854 | +0.14(+1.18%) |
Jun 04, 2024 | 12.04 | 12.11 | 11.79 | 11.88 | 4,645,181 | -0.23(-1.90%) |