Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 10.54 | 11.00 | 10.46 | 10.85 | 8,548,906 | +0.09(+0.84%) |
Aug 23, 2024 | 10.17 | 10.80 | 9.820 | 10.76 | 11,447,428 | +0.88(+8.91%) |
Aug 22, 2024 | 10.61 | 10.65 | 9.800 | 9.880 | 9,629,862 | -0.66(-6.26%) |
Aug 21, 2024 | 10.22 | 10.57 | 10.01 | 10.54 | 11,366,746 | +0.40(+3.94%) |
Aug 20, 2024 | 10.28 | 10.61 | 9.895 | 10.14 | 10,894,031 | -0.25(-2.41%) |
Aug 19, 2024 | 10.13 | 10.40 | 9.640 | 10.39 | 10,585,535 | +0.30(+2.97%) |
Aug 16, 2024 | 9.250 | 10.10 | 9.220 | 10.09 | 13,611,952 | +0.83(+8.96%) |
Aug 15, 2024 | 8.820 | 9.450 | 8.800 | 9.260 | 14,368,013 | +0.46(+5.23%) |
Aug 14, 2024 | 8.940 | 9.110 | 8.640 | 8.800 | 32,062,950 | +0.34(+4.02%) |
Aug 13, 2024 | 8.550 | 8.970 | 8.285 | 8.460 | 51,243,036 | -1.01(-10.67%) |
Aug 12, 2024 | 9.590 | 10.01 | 9.410 | 9.470 | 4,318,582 | -0.23(-2.37%) |
Aug 09, 2024 | 10.00 | 10.03 | 9.400 | 9.700 | 7,541,186 | -0.44(-4.34%) |
Aug 08, 2024 | 9.730 | 10.42 | 9.150 | 10.14 | 10,600,240 | +0.32(+3.26%) |
Aug 07, 2024 | 9.780 | 10.06 | 9.480 | 9.820 | 10,216,675 | +0.11(+1.13%) |
Aug 06, 2024 | 9.270 | 9.870 | 8.402 | 9.710 | 15,394,964 | +1.49(+18.13%) |
Aug 05, 2024 | 7.060 | 8.480 | 6.710 | 8.220 | 13,840,711 | -0.67(-7.54%) |
Aug 02, 2024 | 8.950 | 9.170 | 8.770 | 8.890 | 7,989,021 | -0.57(-6.03%) |
Aug 01, 2024 | 9.800 | 10.12 | 9.310 | 9.460 | 6,081,306 | -0.29(-2.97%) |
Jul 31, 2024 | 9.700 | 10.16 | 9.500 | 9.750 | 13,153,342 | +0.53(+5.75%) |
Jul 30, 2024 | 9.570 | 9.700 | 9.015 | 9.220 | 7,707,131 | -0.34(-3.56%) |
Jul 29, 2024 | 10.52 | 10.83 | 9.530 | 9.560 | 9,022,009 | -0.65(-6.37%) |
Jul 26, 2024 | 9.720 | 10.23 | 9.480 | 10.21 | 9,420,916 | +0.80(+8.50%) |
Jul 25, 2024 | 10.06 | 10.15 | 9.380 | 9.410 | 11,343,671 | -0.70(-6.92%) |
Jul 24, 2024 | 10.93 | 11.02 | 10.07 | 10.11 | 6,531,423 | -0.81(-7.42%) |
Jul 23, 2024 | 10.80 | 11.29 | 10.68 | 10.92 | 6,472,534 | -0.13(-1.18%) |
Jul 22, 2024 | 10.63 | 11.10 | 10.00 | 11.05 | 9,801,653 | +0.66(+6.35%) |
Jul 19, 2024 | 10.20 | 10.55 | 9.720 | 10.39 | 12,762,736 | +0.23(+2.26%) |
Jul 18, 2024 | 11.58 | 11.58 | 10.01 | 10.16 | 13,599,799 | -1.05(-9.41%) |
Jul 17, 2024 | 11.47 | 12.25 | 10.79 | 11.21 | 17,465,262 | -0.48(-4.15%) |
Jul 16, 2024 | 11.10 | 11.81 | 11.08 | 11.70 | 13,760,581 | +0.69(+6.27%) |
Jul 15, 2024 | 10.80 | 11.27 | 10.56 | 11.01 | 19,229,180 | +0.91(+9.01%) |
Jul 12, 2024 | 9.490 | 10.13 | 9.420 | 10.10 | 11,664,760 | +0.39(+4.02%) |
Jul 11, 2024 | 10.03 | 10.20 | 9.230 | 9.710 | 12,599,004 | -0.06(-0.61%) |
Jul 10, 2024 | 9.970 | 10.20 | 9.670 | 9.770 | 10,528,542 | +0.21(+2.20%) |
Jul 09, 2024 | 10.35 | 10.62 | 9.360 | 9.560 | 13,232,821 | -0.80(-7.72%) |
Jul 08, 2024 | 10.29 | 11.00 | 9.200 | 10.36 | 19,987,248 | +0.07(+0.68%) |
Jul 05, 2024 | 9.510 | 10.45 | 9.460 | 10.29 | 9,804,139 | +0.17(+1.68%) |
Jul 03, 2024 | 10.00 | 10.52 | 9.920 | 10.12 | 7,274,153 | -0.14(-1.36%) |
Jul 02, 2024 | 9.790 | 10.50 | 9.650 | 10.26 | 14,463,649 | +0.41(+4.16%) |
Jul 01, 2024 | 9.350 | 9.970 | 9.110 | 9.850 | 11,370,475 | +0.55(+5.91%) |
Jun 28, 2024 | 9.710 | 9.710 | 9.000 | 9.300 | 34,888,408 | -0.25(-2.62%) |
Jun 27, 2024 | 9.880 | 10.11 | 9.200 | 9.550 | 14,149,026 | -0.40(-4.02%) |
Jun 26, 2024 | 9.480 | 10.17 | 9.470 | 9.950 | 24,156,648 | +0.68(+7.34%) |
Jun 25, 2024 | 9.370 | 9.670 | 9.080 | 9.270 | 16,286,476 | +0.54(+6.19%) |
Jun 24, 2024 | 8.830 | 9.250 | 8.580 | 8.730 | 14,035,925 | -0.24(-2.68%) |
Jun 21, 2024 | 8.890 | 9.070 | 8.310 | 8.970 | 21,885,044 | -0.12(-1.32%) |
Jun 20, 2024 | 9.040 | 9.450 | 8.760 | 9.090 | 9,723,276 | +0.18(+2.02%) |
Jun 18, 2024 | 9.600 | 9.610 | 8.600 | 8.910 | 14,558,434 | -0.78(-8.05%) |
Jun 17, 2024 | 10.43 | 10.51 | 9.580 | 9.690 | 17,383,146 | -0.64(-6.20%) |
Jun 14, 2024 | 9.900 | 10.36 | 9.540 | 10.33 | 12,753,850 | +0.48(+4.87%) |
Jun 13, 2024 | 9.950 | 10.70 | 9.330 | 9.850 | 23,403,136 | +0.28(+2.93%) |
Jun 12, 2024 | 9.000 | 9.750 | 8.570 | 9.570 | 28,287,856 | +0.86(+9.87%) |
Jun 11, 2024 | 8.100 | 8.755 | 7.920 | 8.710 | 13,139,868 | +0.50(+6.09%) |
Jun 10, 2024 | 7.820 | 8.590 | 7.800 | 8.210 | 14,310,664 | +0.43(+5.53%) |
Jun 07, 2024 | 7.790 | 8.410 | 7.690 | 7.780 | 16,940,448 | -0.07(-0.89%) |
Jun 06, 2024 | 7.330 | 8.360 | 7.100 | 7.850 | 29,725,972 | +0.70(+9.79%) |
Jun 05, 2024 | 6.900 | 7.270 | 6.280 | 7.150 | 18,603,760 | +0.32(+4.69%) |
Jun 04, 2024 | 6.250 | 7.060 | 6.040 | 6.830 | 68,727,984 | +1.96(+40.25%) |