Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 11.32 | 11.37 | 11.08 | 11.27 | 869,189 | +0.01(+0.09%) |
Aug 19, 2024 | 10.90 | 11.33 | 10.89 | 11.26 | 1,154,035 | +0.35(+3.21%) |
Aug 16, 2024 | 10.90 | 11.14 | 10.84 | 10.91 | 766,409 | -0.07(-0.64%) |
Aug 15, 2024 | 11.02 | 11.16 | 10.95 | 10.98 | 920,798 | +0.19(+1.76%) |
Aug 14, 2024 | 10.75 | 10.85 | 10.51 | 10.79 | 763,240 | +0.06(+0.56%) |
Aug 13, 2024 | 10.42 | 10.74 | 10.31 | 10.73 | 1,357,807 | +0.50(+4.89%) |
Aug 12, 2024 | 10.51 | 10.64 | 10.20 | 10.23 | 900,994 | -0.29(-2.76%) |
Aug 09, 2024 | 10.41 | 10.59 | 10.26 | 10.52 | 1,261,108 | +0.16(+1.54%) |
Aug 08, 2024 | 10.13 | 10.44 | 9.980 | 10.36 | 1,507,365 | +0.36(+3.60%) |
Aug 07, 2024 | 10.35 | 10.59 | 9.955 | 10.00 | 1,924,593 | -0.03(-0.30%) |
Aug 06, 2024 | 9.930 | 10.21 | 9.650 | 10.03 | 1,415,159 | +0.10(+1.01%) |
Aug 05, 2024 | 9.680 | 10.27 | 9.500 | 9.930 | 3,314,747 | -0.71(-6.67%) |
Aug 02, 2024 | 11.00 | 11.05 | 10.46 | 10.64 | 2,026,755 | -0.78(-6.83%) |
Aug 01, 2024 | 12.44 | 12.54 | 11.09 | 11.42 | 3,555,630 | -1.09(-8.71%) |
Jul 31, 2024 | 11.65 | 12.87 | 11.60 | 12.51 | 6,022,371 | +1.32(+11.80%) |
Jul 30, 2024 | 11.10 | 11.41 | 10.90 | 11.19 | 3,756,229 | +0.06(+0.54%) |
Jul 29, 2024 | 10.87 | 11.14 | 10.81 | 11.13 | 2,068,871 | +0.28(+2.58%) |
Jul 26, 2024 | 11.00 | 11.13 | 10.84 | 10.85 | 1,516,656 | +0.05(+0.46%) |
Jul 25, 2024 | 10.46 | 10.99 | 10.38 | 10.80 | 1,553,106 | +0.36(+3.45%) |
Jul 24, 2024 | 10.68 | 10.84 | 10.43 | 10.44 | 657,353 | -0.35(-3.24%) |
Jul 23, 2024 | 10.49 | 10.87 | 10.45 | 10.79 | 1,257,675 | +0.23(+2.18%) |
Jul 22, 2024 | 10.40 | 10.57 | 10.15 | 10.56 | 1,014,749 | +0.18(+1.73%) |
Jul 19, 2024 | 10.28 | 10.47 | 10.20 | 10.38 | 1,113,212 | +0.07(+0.68%) |
Jul 18, 2024 | 10.62 | 10.82 | 10.26 | 10.31 | 1,600,924 | -0.37(-3.46%) |
Jul 17, 2024 | 10.50 | 10.90 | 10.48 | 10.68 | 2,282,770 | +0.00(+0.00%) |
Jul 16, 2024 | 10.17 | 10.70 | 10.12 | 10.68 | 2,314,560 | +0.69(+6.91%) |
Jul 15, 2024 | 9.810 | 10.01 | 9.695 | 9.990 | 1,852,966 | +0.37(+3.85%) |
Jul 12, 2024 | 9.480 | 9.670 | 9.410 | 9.620 | 1,528,610 | +0.29(+3.11%) |
Jul 11, 2024 | 8.890 | 9.365 | 8.850 | 9.330 | 1,322,754 | +0.68(+7.86%) |
Jul 10, 2024 | 8.470 | 8.685 | 8.430 | 8.650 | 727,475 | +0.24(+2.85%) |
Jul 09, 2024 | 8.350 | 8.520 | 8.270 | 8.410 | 966,083 | +0.05(+0.60%) |
Jul 08, 2024 | 8.540 | 8.610 | 8.350 | 8.360 | 667,093 | -0.10(-1.18%) |
Jul 05, 2024 | 8.500 | 8.530 | 8.354 | 8.460 | 683,965 | -0.09(-1.05%) |
Jul 03, 2024 | 8.460 | 8.630 | 8.400 | 8.550 | 451,145 | +0.16(+1.91%) |
Jul 02, 2024 | 8.350 | 8.430 | 8.240 | 8.390 | 570,241 | +0.05(+0.60%) |
Jul 01, 2024 | 8.430 | 8.490 | 8.295 | 8.340 | 817,146 | -0.12(-1.42%) |
Jun 28, 2024 | 8.290 | 8.540 | 8.290 | 8.460 | 2,464,394 | +0.27(+3.30%) |
Jun 27, 2024 | 8.270 | 8.280 | 8.110 | 8.190 | 581,623 | -0.04(-0.49%) |
Jun 26, 2024 | 8.130 | 8.260 | 8.095 | 8.230 | 895,932 | +0.03(+0.37%) |
Jun 25, 2024 | 8.310 | 8.310 | 8.095 | 8.200 | 967,750 | -0.10(-1.20%) |
Jun 24, 2024 | 7.920 | 8.380 | 7.880 | 8.300 | 1,713,112 | +0.38(+4.80%) |
Jun 21, 2024 | 7.810 | 8.000 | 7.810 | 7.920 | 2,015,194 | -0.13(-1.61%) |
Jun 20, 2024 | 8.210 | 8.260 | 8.040 | 8.050 | 889,486 | -0.21(-2.54%) |
Jun 18, 2024 | 8.250 | 8.390 | 8.205 | 8.260 | 1,458,217 | -0.03(-0.36%) |
Jun 17, 2024 | 8.340 | 8.435 | 8.200 | 8.290 | 842,757 | -0.06(-0.72%) |
Jun 14, 2024 | 8.350 | 8.430 | 8.230 | 8.350 | 1,334,300 | -0.12(-1.42%) |
Jun 13, 2024 | 8.610 | 8.730 | 8.380 | 8.470 | 2,001,422 | -0.19(-2.19%) |
Jun 12, 2024 | 8.700 | 9.035 | 8.635 | 8.660 | 1,553,280 | +0.49(+6.00%) |
Jun 11, 2024 | 8.120 | 8.205 | 8.040 | 8.170 | 604,738 | +0.00(+0.00%) |
Jun 10, 2024 | 8.190 | 8.320 | 8.135 | 8.170 | 652,089 | -0.20(-2.39%) |
Jun 07, 2024 | 8.330 | 8.510 | 8.170 | 8.370 | 796,050 | +0.04(+0.48%) |
Jun 06, 2024 | 8.360 | 8.450 | 8.280 | 8.330 | 768,707 | -0.14(-1.65%) |
Jun 05, 2024 | 8.310 | 8.500 | 8.200 | 8.470 | 668,917 | +0.27(+3.29%) |
Jun 04, 2024 | 8.500 | 8.510 | 8.170 | 8.200 | 1,427,123 | -0.39(-4.54%) |