Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 10.82 | 10.86 | 10.22 | 10.52 | 627,508 | -0.24(-2.23%) |
Aug 13, 2024 | 10.68 | 10.81 | 10.55 | 10.76 | 880,466 | +0.17(+1.61%) |
Aug 12, 2024 | 10.58 | 10.60 | 10.43 | 10.59 | 627,223 | +0.06(+0.57%) |
Aug 09, 2024 | 10.59 | 10.95 | 10.36 | 10.53 | 346,317 | -0.04(-0.38%) |
Aug 08, 2024 | 10.37 | 10.62 | 10.19 | 10.57 | 893,087 | +0.43(+4.24%) |
Aug 07, 2024 | 10.25 | 10.51 | 9.950 | 10.14 | 699,185 | -0.14(-1.36%) |
Aug 06, 2024 | 10.58 | 10.84 | 10.28 | 10.28 | 953,137 | -0.23(-2.19%) |
Aug 05, 2024 | 9.870 | 10.88 | 9.840 | 10.51 | 894,726 | -0.25(-2.32%) |
Aug 02, 2024 | 9.800 | 10.79 | 9.710 | 10.76 | 1,049,418 | +0.29(+2.77%) |
Aug 01, 2024 | 10.41 | 10.71 | 10.26 | 10.47 | 1,394,781 | +0.03(+0.29%) |
Jul 31, 2024 | 10.30 | 10.82 | 10.03 | 10.44 | 730,212 | +0.21(+2.05%) |
Jul 30, 2024 | 9.970 | 10.37 | 9.970 | 10.23 | 1,408,004 | +0.29(+2.92%) |
Jul 29, 2024 | 10.24 | 10.31 | 9.930 | 9.940 | 460,954 | -0.29(-2.83%) |
Jul 26, 2024 | 10.60 | 10.78 | 10.11 | 10.23 | 983,091 | -0.09(-0.87%) |
Jul 25, 2024 | 9.500 | 10.47 | 9.360 | 10.32 | 3,063,087 | +0.93(+9.90%) |
Jul 24, 2024 | 9.190 | 9.770 | 9.190 | 9.390 | 1,362,612 | +0.04(+0.43%) |
Jul 23, 2024 | 9.510 | 9.755 | 9.330 | 9.350 | 949,070 | -0.24(-2.50%) |
Jul 22, 2024 | 9.500 | 9.890 | 9.020 | 9.590 | 1,827,081 | +0.14(+1.48%) |
Jul 19, 2024 | 9.510 | 9.650 | 9.220 | 9.450 | 1,052,930 | -0.05(-0.53%) |
Jul 18, 2024 | 9.770 | 9.930 | 9.440 | 9.500 | 2,024,731 | -0.27(-2.76%) |
Jul 17, 2024 | 9.500 | 10.01 | 9.330 | 9.770 | 1,503,470 | +0.24(+2.52%) |
Jul 16, 2024 | 8.420 | 9.570 | 8.420 | 9.530 | 2,340,129 | +1.21(+14.54%) |
Jul 15, 2024 | 8.400 | 8.690 | 8.290 | 8.320 | 1,205,275 | +0.00(+0.00%) |
Jul 12, 2024 | 8.050 | 8.550 | 8.050 | 8.320 | 1,258,377 | +0.32(+4.00%) |
Jul 11, 2024 | 7.540 | 8.350 | 7.490 | 8.000 | 1,529,152 | +0.61(+8.25%) |
Jul 10, 2024 | 7.540 | 7.740 | 7.220 | 7.390 | 521,726 | -0.19(-2.51%) |
Jul 09, 2024 | 7.140 | 7.740 | 6.850 | 7.580 | 1,113,431 | +0.41(+5.72%) |
Jul 08, 2024 | 7.430 | 7.560 | 7.120 | 7.170 | 571,098 | -0.25(-3.37%) |
Jul 05, 2024 | 7.640 | 7.720 | 7.380 | 7.420 | 827,699 | -0.28(-3.64%) |
Jul 03, 2024 | 6.700 | 7.880 | 6.610 | 7.700 | 1,447,392 | +1.00(+14.93%) |
Jul 02, 2024 | 7.180 | 7.180 | 6.620 | 6.700 | 773,353 | -0.42(-5.90%) |
Jul 01, 2024 | 7.140 | 7.290 | 6.900 | 7.120 | 1,276,245 | -0.02(-0.28%) |
Jun 28, 2024 | 7.010 | 7.290 | 6.860 | 7.140 | 1,022,074 | +0.13(+1.85%) |
Jun 27, 2024 | 7.210 | 7.210 | 6.785 | 7.010 | 405,404 | +0.00(+0.00%) |
Jun 26, 2024 | 7.140 | 7.140 | 6.710 | 7.010 | 921,343 | -0.09(-1.27%) |
Jun 25, 2024 | 7.140 | 7.230 | 7.020 | 7.100 | 558,584 | -0.11(-1.53%) |
Jun 24, 2024 | 7.560 | 7.840 | 7.150 | 7.210 | 686,187 | -0.33(-4.38%) |
Jun 21, 2024 | 7.130 | 7.900 | 7.130 | 7.540 | 4,854,911 | +0.73(+10.72%) |
Jun 20, 2024 | 7.390 | 7.410 | 6.780 | 6.810 | 1,339,045 | -0.63(-8.47%) |
Jun 18, 2024 | 7.460 | 7.550 | 7.310 | 7.440 | 618,125 | -0.05(-0.67%) |
Jun 17, 2024 | 7.090 | 7.510 | 6.910 | 7.490 | 840,345 | +0.41(+5.72%) |
Jun 14, 2024 | 6.770 | 7.185 | 6.530 | 7.085 | 1,123,133 | +0.18(+2.68%) |
Jun 13, 2024 | 7.620 | 7.690 | 6.780 | 6.900 | 1,380,807 | -0.71(-9.33%) |
Jun 12, 2024 | 8.240 | 8.480 | 7.610 | 7.610 | 1,095,522 | -0.38(-4.76%) |
Jun 11, 2024 | 7.950 | 8.090 | 7.880 | 7.990 | 583,498 | -0.07(-0.87%) |
Jun 10, 2024 | 7.780 | 8.125 | 7.540 | 8.060 | 1,083,239 | +0.10(+1.26%) |
Jun 07, 2024 | 7.900 | 8.130 | 7.780 | 7.960 | 405,667 | -0.07(-0.87%) |
Jun 06, 2024 | 8.240 | 8.350 | 8.020 | 8.030 | 622,400 | -0.25(-3.02%) |
Jun 05, 2024 | 7.620 | 8.305 | 7.620 | 8.280 | 771,023 | +0.65(+8.52%) |
Jun 04, 2024 | 7.920 | 7.990 | 7.620 | 7.630 | 463,192 | -0.34(-4.27%) |