Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 9.840 | 9.840 | 9.430 | 9.510 | 113,583 | -0.16(-1.65%) |
Aug 19, 2024 | 9.550 | 9.670 | 9.340 | 9.670 | 87,928 | +0.26(+2.76%) |
Aug 16, 2024 | 9.360 | 9.590 | 9.360 | 9.410 | 74,935 | +0.01(+0.11%) |
Aug 15, 2024 | 9.490 | 9.520 | 9.320 | 9.400 | 95,794 | +0.13(+1.40%) |
Aug 14, 2024 | 9.350 | 9.530 | 9.240 | 9.270 | 121,253 | -0.06(-0.64%) |
Aug 13, 2024 | 9.120 | 9.380 | 8.990 | 9.330 | 85,498 | +0.24(+2.64%) |
Aug 12, 2024 | 8.970 | 9.120 | 8.920 | 9.090 | 100,445 | +0.14(+1.56%) |
Aug 09, 2024 | 9.330 | 9.330 | 8.820 | 8.950 | 135,009 | -0.38(-4.07%) |
Aug 08, 2024 | 8.990 | 9.360 | 8.880 | 9.330 | 95,963 | +0.46(+5.19%) |
Aug 07, 2024 | 9.000 | 9.170 | 8.815 | 8.870 | 124,806 | -0.03(-0.34%) |
Aug 06, 2024 | 8.960 | 9.210 | 8.790 | 8.900 | 94,511 | -0.02(-0.22%) |
Aug 05, 2024 | 9.110 | 9.110 | 8.650 | 8.920 | 259,000 | -0.43(-4.60%) |
Aug 02, 2024 | 9.670 | 9.750 | 9.260 | 9.350 | 140,536 | -0.68(-6.78%) |
Aug 01, 2024 | 10.15 | 10.21 | 9.750 | 10.03 | 287,526 | -0.09(-0.89%) |
Jul 31, 2024 | 10.11 | 10.36 | 9.960 | 10.12 | 114,547 | +0.06(+0.60%) |
Jul 30, 2024 | 10.18 | 10.31 | 10.02 | 10.06 | 135,581 | -0.04(-0.40%) |
Jul 29, 2024 | 10.41 | 10.44 | 10.02 | 10.10 | 114,730 | -0.34(-3.26%) |
Jul 26, 2024 | 10.55 | 10.64 | 10.40 | 10.44 | 97,827 | +0.04(+0.38%) |
Jul 25, 2024 | 10.32 | 10.67 | 10.32 | 10.40 | 140,608 | +0.02(+0.19%) |
Jul 24, 2024 | 10.87 | 10.98 | 10.36 | 10.38 | 222,958 | -0.53(-4.86%) |
Jul 23, 2024 | 10.61 | 11.08 | 10.53 | 10.91 | 281,519 | +0.20(+1.87%) |
Jul 22, 2024 | 10.31 | 10.85 | 10.16 | 10.71 | 226,656 | +0.45(+4.39%) |
Jul 19, 2024 | 10.16 | 10.31 | 9.970 | 10.26 | 149,078 | +0.12(+1.18%) |
Jul 18, 2024 | 9.920 | 10.19 | 9.920 | 10.14 | 179,877 | +0.10(+1.00%) |
Jul 17, 2024 | 10.10 | 10.31 | 9.980 | 10.04 | 164,784 | -0.16(-1.57%) |
Jul 16, 2024 | 9.830 | 10.26 | 9.740 | 10.20 | 263,504 | +0.45(+4.62%) |
Jul 15, 2024 | 9.550 | 9.970 | 9.490 | 9.750 | 188,574 | +0.28(+2.96%) |
Jul 12, 2024 | 9.340 | 9.510 | 9.280 | 9.470 | 231,722 | +0.22(+2.38%) |
Jul 11, 2024 | 9.030 | 9.330 | 8.920 | 9.250 | 243,972 | +0.42(+4.76%) |
Jul 10, 2024 | 8.800 | 8.950 | 8.610 | 8.830 | 172,953 | +0.05(+0.57%) |
Jul 09, 2024 | 8.800 | 8.960 | 8.660 | 8.780 | 219,925 | -0.09(-1.01%) |
Jul 08, 2024 | 8.780 | 8.920 | 8.620 | 8.870 | 183,085 | +0.10(+1.20%) |
Jul 05, 2024 | 9.040 | 9.170 | 8.660 | 8.765 | 410,621 | -0.43(-4.73%) |
Jul 03, 2024 | 9.400 | 9.535 | 9.120 | 9.200 | 203,139 | -0.20(-2.13%) |
Jul 02, 2024 | 9.310 | 9.440 | 9.200 | 9.400 | 321,629 | -0.06(-0.63%) |
Jul 01, 2024 | 9.950 | 10.12 | 9.430 | 9.460 | 373,791 | -0.47(-4.73%) |
Jun 28, 2024 | 9.900 | 10.23 | 9.845 | 9.930 | 4,067,038 | +0.05(+0.51%) |
Jun 27, 2024 | 10.03 | 10.26 | 9.820 | 9.880 | 391,311 | -0.21(-2.08%) |
Jun 26, 2024 | 9.700 | 10.09 | 9.550 | 10.09 | 392,924 | +0.36(+3.70%) |
Jun 25, 2024 | 10.05 | 10.07 | 9.720 | 9.730 | 333,909 | -0.31(-3.09%) |
Jun 24, 2024 | 10.20 | 10.33 | 9.900 | 10.04 | 241,725 | -0.18(-1.76%) |
Jun 21, 2024 | 10.45 | 10.45 | 10.11 | 10.22 | 407,505 | -0.27(-2.57%) |
Jun 20, 2024 | 10.18 | 10.80 | 10.13 | 10.49 | 207,721 | +0.34(+3.35%) |
Jun 18, 2024 | 10.36 | 10.42 | 10.11 | 10.15 | 221,219 | -0.24(-2.31%) |
Jun 17, 2024 | 10.47 | 10.48 | 10.30 | 10.39 | 113,908 | -0.04(-0.38%) |
Jun 14, 2024 | 10.54 | 10.72 | 10.34 | 10.43 | 159,316 | -0.21(-1.97%) |
Jun 13, 2024 | 10.86 | 11.03 | 10.52 | 10.64 | 162,278 | -0.27(-2.47%) |
Jun 12, 2024 | 11.13 | 11.45 | 10.91 | 10.91 | 165,784 | -0.03(-0.27%) |
Jun 11, 2024 | 11.05 | 11.13 | 10.90 | 10.94 | 161,587 | -0.24(-2.15%) |
Jun 10, 2024 | 10.75 | 11.30 | 10.61 | 11.18 | 120,354 | +0.34(+3.14%) |
Jun 07, 2024 | 11.19 | 11.38 | 10.80 | 10.84 | 220,283 | -0.49(-4.32%) |
Jun 06, 2024 | 11.53 | 11.58 | 11.17 | 11.33 | 147,030 | -0.23(-1.99%) |
Jun 05, 2024 | 11.56 | 11.71 | 11.32 | 11.56 | 186,733 | +0.10(+0.87%) |
Jun 04, 2024 | 11.78 | 11.78 | 11.18 | 11.46 | 311,918 | -0.46(-3.86%) |