Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 14.28 | 14.47 | 13.91 | 14.08 | 25,322 | +0.10(+0.73%) |
Aug 29, 2024 | 13.49 | 14.60 | 13.25 | 13.98 | 80,119 | +0.91(+6.92%) |
Aug 28, 2024 | 12.85 | 13.30 | 12.50 | 13.07 | 113,607 | +0.25(+1.98%) |
Aug 27, 2024 | 12.75 | 13.66 | 12.75 | 12.82 | 37,389 | +0.22(+1.75%) |
Aug 26, 2024 | 12.04 | 13.10 | 12.04 | 12.60 | 11,522 | +0.75(+6.33%) |
Aug 23, 2024 | 12.06 | 12.22 | 11.85 | 11.85 | 8,728 | -0.12(-1.00%) |
Aug 22, 2024 | 12.07 | 12.17 | 11.96 | 11.97 | 23,133 | +0.23(+1.92%) |
Aug 21, 2024 | 11.20 | 12.11 | 11.09 | 11.74 | 36,516 | +0.52(+4.63%) |
Aug 20, 2024 | 11.59 | 11.70 | 11.22 | 11.22 | 44,614 | -0.40(-3.44%) |
Aug 19, 2024 | 11.11 | 11.70 | 10.95 | 11.62 | 16,265 | +0.95(+8.85%) |
Aug 16, 2024 | 10.24 | 10.69 | 10.10 | 10.68 | 26,893 | +0.58(+5.74%) |
Aug 15, 2024 | 10.09 | 10.18 | 10.05 | 10.10 | 9,381 | -0.03(-0.30%) |
Aug 14, 2024 | 10.12 | 10.18 | 10.10 | 10.13 | 12,211 | +0.00(+0.00%) |
Aug 13, 2024 | 9.710 | 10.19 | 9.710 | 10.13 | 9,030 | +0.38(+3.90%) |
Aug 12, 2024 | 10.44 | 10.54 | 9.750 | 9.750 | 48,144 | -0.77(-7.32%) |
Aug 09, 2024 | 10.10 | 10.53 | 10.00 | 10.52 | 30,853 | +0.64(+6.52%) |
Aug 08, 2024 | 9.380 | 9.940 | 9.380 | 9.876 | 13,121 | +0.48(+5.06%) |
Aug 07, 2024 | 9.162 | 9.400 | 9.050 | 9.400 | 26,017 | +0.28(+3.07%) |
Aug 06, 2024 | 8.500 | 9.610 | 8.410 | 9.120 | 22,654 | +0.35(+3.99%) |
Aug 05, 2024 | 8.710 | 8.770 | 8.500 | 8.770 | 3,641 | +0.02(+0.23%) |
Aug 02, 2024 | 8.880 | 8.920 | 8.676 | 8.750 | 15,199 | -0.13(-1.46%) |
Aug 01, 2024 | 10.29 | 10.29 | 8.708 | 8.880 | 57,457 | -0.37(-4.00%) |
Jul 31, 2024 | 8.420 | 9.260 | 8.400 | 9.250 | 25,230 | +0.92(+11.04%) |
Jul 30, 2024 | 7.800 | 8.457 | 7.800 | 8.330 | 58,828 | +0.88(+11.81%) |
Jul 29, 2024 | 6.280 | 8.100 | 6.280 | 7.450 | 68,906 | +1.24(+19.97%) |
Jul 26, 2024 | 6.320 | 6.460 | 6.150 | 6.210 | 13,998 | -0.20(-3.12%) |
Jul 25, 2024 | 6.510 | 6.530 | 6.410 | 6.410 | 1,680 | -0.04(-0.62%) |
Jul 24, 2024 | 6.300 | 6.455 | 6.300 | 6.450 | 2,564 | +0.00(+0.00%) |
Jul 23, 2024 | 6.640 | 6.640 | 6.425 | 6.450 | 3,479 | -0.22(-3.30%) |
Jul 22, 2024 | 6.700 | 6.700 | 6.350 | 6.670 | 4,068 | +0.24(+3.65%) |
Jul 19, 2024 | 6.170 | 6.435 | 6.070 | 6.435 | 7,429 | +0.34(+5.67%) |
Jul 18, 2024 | 6.100 | 6.120 | 6.060 | 6.090 | 7,102 | +0.00(+0.08%) |
Jul 17, 2024 | 6.120 | 6.190 | 6.070 | 6.085 | 20,512 | -0.05(-0.90%) |
Jul 16, 2024 | 6.190 | 6.190 | 6.100 | 6.140 | 4,960 | +0.02(+0.33%) |
Jul 15, 2024 | 6.090 | 6.120 | 6.090 | 6.120 | 14,408 | -0.03(-0.49%) |
Jul 12, 2024 | 6.070 | 6.180 | 6.019 | 6.150 | 9,727 | +0.04(+0.65%) |
Jul 11, 2024 | 6.155 | 6.170 | 6.110 | 6.110 | 3,922 | +0.05(+0.83%) |
Jul 10, 2024 | 6.170 | 6.170 | 6.060 | 6.060 | 4,723 | -0.12(-1.91%) |
Jul 09, 2024 | 6.180 | 6.210 | 6.120 | 6.178 | 4,510 | -0.03(-0.52%) |
Jul 08, 2024 | 6.150 | 6.260 | 6.150 | 6.210 | 5,470 | +0.01(+0.16%) |
Jul 05, 2024 | 6.060 | 6.200 | 6.060 | 6.200 | 7,937 | +0.18(+2.94%) |
Jul 03, 2024 | 6.005 | 6.040 | 6.000 | 6.023 | 1,875 | +0.09(+1.56%) |
Jul 02, 2024 | 5.994 | 6.010 | 5.930 | 5.930 | 4,033 | -0.11(-1.86%) |
Jul 01, 2024 | 6.000 | 6.275 | 5.750 | 6.043 | 7,060 | -0.01(-0.16%) |
Jun 28, 2024 | 6.100 | 6.160 | 6.030 | 6.052 | 5,921 | -0.14(-2.31%) |
Jun 27, 2024 | 6.235 | 6.235 | 6.185 | 6.195 | 865 | +0.04(+0.73%) |
Jun 26, 2024 | 6.149 | 6.165 | 6.149 | 6.150 | 2,802 | -0.04(-0.71%) |
Jun 25, 2024 | 6.135 | 6.194 | 6.135 | 6.194 | 2,440 | -0.03(-0.42%) |
Jun 24, 2024 | 6.250 | 6.300 | 6.215 | 6.220 | 1,135 | +0.07(+1.14%) |
Jun 21, 2024 | 6.091 | 6.600 | 6.080 | 6.150 | 35,974 | +0.06(+0.92%) |
Jun 20, 2024 | 6.120 | 6.150 | 6.090 | 6.094 | 8,050 | +0.03(+0.43%) |
Jun 18, 2024 | 6.096 | 6.120 | 6.050 | 6.068 | 12,072 | +0.02(+0.30%) |
Jun 17, 2024 | 6.170 | 6.170 | 6.024 | 6.050 | 33,772 | -0.18(-2.82%) |
Jun 14, 2024 | 6.150 | 6.226 | 6.120 | 6.226 | 4,344 | +0.04(+0.57%) |
Jun 13, 2024 | 6.450 | 6.450 | 6.180 | 6.190 | 25,620 | -0.31(-4.77%) |
Jun 12, 2024 | 6.500 | 6.508 | 6.380 | 6.500 | 20,795 | +0.01(+0.15%) |
Jun 11, 2024 | 6.530 | 6.580 | 6.460 | 6.490 | 6,823 | -0.02(-0.31%) |
Jun 10, 2024 | 6.560 | 6.575 | 6.485 | 6.510 | 5,485 | +0.03(+0.49%) |
Jun 07, 2024 | 6.545 | 6.570 | 6.478 | 6.478 | 1,580 | -0.04(-0.64%) |
Jun 06, 2024 | 6.590 | 6.590 | 6.520 | 6.520 | 6,676 | -0.07(-0.99%) |
Jun 05, 2024 | 6.555 | 6.750 | 6.550 | 6.585 | 16,505 | +0.04(+0.53%) |
Jun 04, 2024 | 6.538 | 6.570 | 6.510 | 6.550 | 4,880 | +0.17(+2.66%) |