Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 9.270 | 9.550 | 9.270 | 9.340 | 396,512 | +0.14(+1.52%) |
Aug 28, 2024 | 9.420 | 9.420 | 9.030 | 9.200 | 460,899 | -0.18(-1.92%) |
Aug 27, 2024 | 9.300 | 9.500 | 9.250 | 9.380 | 441,913 | +0.03(+0.32%) |
Aug 26, 2024 | 9.500 | 9.600 | 9.300 | 9.350 | 510,528 | -0.08(-0.85%) |
Aug 23, 2024 | 9.530 | 9.580 | 9.310 | 9.430 | 540,234 | -0.03(-0.32%) |
Aug 22, 2024 | 9.480 | 9.600 | 9.360 | 9.460 | 698,211 | +0.05(+0.53%) |
Aug 21, 2024 | 9.190 | 9.420 | 9.110 | 9.410 | 645,667 | +0.25(+2.73%) |
Aug 20, 2024 | 8.880 | 9.290 | 8.875 | 9.160 | 676,123 | +0.26(+2.86%) |
Aug 19, 2024 | 8.740 | 8.910 | 8.665 | 8.905 | 655,829 | +0.17(+2.00%) |
Aug 16, 2024 | 8.600 | 8.810 | 8.600 | 8.730 | 641,223 | +0.09(+1.04%) |
Aug 15, 2024 | 8.320 | 8.690 | 8.250 | 8.640 | 952,072 | +0.48(+5.88%) |
Aug 14, 2024 | 8.440 | 8.550 | 7.990 | 8.160 | 1,287,523 | -0.26(-3.09%) |
Aug 13, 2024 | 8.550 | 8.620 | 8.250 | 8.420 | 1,081,745 | -0.10(-1.17%) |
Aug 12, 2024 | 8.410 | 8.690 | 8.200 | 8.520 | 1,395,994 | +0.10(+1.19%) |
Aug 09, 2024 | 7.410 | 8.505 | 7.350 | 8.420 | 3,306,948 | -2.87(-25.42%) |
Aug 08, 2024 | 11.35 | 11.40 | 11.16 | 11.29 | 737,454 | +0.08(+0.71%) |
Aug 07, 2024 | 11.24 | 11.62 | 11.12 | 11.21 | 553,352 | +0.20(+1.82%) |
Aug 06, 2024 | 11.58 | 11.66 | 10.99 | 11.01 | 774,618 | -0.49(-4.26%) |
Aug 05, 2024 | 11.52 | 11.84 | 11.33 | 11.50 | 663,065 | -1.00(-8.00%) |
Aug 02, 2024 | 12.60 | 12.61 | 12.15 | 12.50 | 472,437 | -0.57(-4.36%) |
Aug 01, 2024 | 13.41 | 13.43 | 12.83 | 13.07 | 362,173 | -0.24(-1.80%) |
Jul 31, 2024 | 13.52 | 13.65 | 13.30 | 13.31 | 497,730 | -0.14(-1.04%) |
Jul 30, 2024 | 13.55 | 13.57 | 13.20 | 13.45 | 450,256 | +0.14(+1.05%) |
Jul 29, 2024 | 13.34 | 13.52 | 13.16 | 13.31 | 445,466 | +0.16(+1.22%) |
Jul 26, 2024 | 13.21 | 13.72 | 13.09 | 13.15 | 641,506 | +0.39(+3.06%) |
Jul 25, 2024 | 12.30 | 12.89 | 12.15 | 12.76 | 416,277 | +0.52(+4.25%) |
Jul 24, 2024 | 12.24 | 12.64 | 12.21 | 12.24 | 301,555 | -0.18(-1.45%) |
Jul 23, 2024 | 12.18 | 12.58 | 12.13 | 12.42 | 379,582 | +0.21(+1.72%) |
Jul 22, 2024 | 12.17 | 12.26 | 12.00 | 12.21 | 339,704 | +0.11(+0.91%) |
Jul 19, 2024 | 12.04 | 12.20 | 11.97 | 12.10 | 618,166 | +0.05(+0.41%) |
Jul 18, 2024 | 12.00 | 12.34 | 11.97 | 12.05 | 363,113 | -0.05(-0.41%) |
Jul 17, 2024 | 12.05 | 12.19 | 11.98 | 12.10 | 341,430 | -0.11(-0.90%) |
Jul 16, 2024 | 11.65 | 12.41 | 11.65 | 12.21 | 830,330 | +0.67(+5.81%) |
Jul 15, 2024 | 11.72 | 11.75 | 11.52 | 11.54 | 477,992 | +0.03(+0.26%) |
Jul 12, 2024 | 11.57 | 11.76 | 11.51 | 11.51 | 333,453 | +0.12(+1.05%) |
Jul 11, 2024 | 11.18 | 11.52 | 11.17 | 11.39 | 481,899 | +0.41(+3.73%) |
Jul 10, 2024 | 10.87 | 10.99 | 10.84 | 10.98 | 270,015 | +0.11(+1.01%) |
Jul 09, 2024 | 11.04 | 11.15 | 10.70 | 10.87 | 959,389 | -0.23(-2.07%) |
Jul 08, 2024 | 10.98 | 11.14 | 10.94 | 11.10 | 377,241 | +0.14(+1.28%) |
Jul 05, 2024 | 11.27 | 11.31 | 10.88 | 10.96 | 644,136 | -0.40(-3.52%) |
Jul 03, 2024 | 11.20 | 11.49 | 11.19 | 11.36 | 211,657 | +0.19(+1.70%) |
Jul 02, 2024 | 11.03 | 11.20 | 10.95 | 11.17 | 402,122 | +0.06(+0.54%) |
Jul 01, 2024 | 11.23 | 11.33 | 11.07 | 11.11 | 325,614 | -0.07(-0.63%) |
Jun 28, 2024 | 11.30 | 11.39 | 10.96 | 11.18 | 1,487,967 | -0.03(-0.27%) |
Jun 27, 2024 | 11.33 | 11.48 | 11.15 | 11.21 | 467,736 | -0.03(-0.27%) |
Jun 26, 2024 | 11.34 | 11.45 | 11.16 | 11.24 | 441,623 | -0.18(-1.58%) |
Jun 25, 2024 | 11.54 | 11.59 | 11.42 | 11.42 | 291,881 | -0.14(-1.21%) |
Jun 24, 2024 | 11.50 | 11.68 | 11.46 | 11.56 | 337,090 | +0.02(+0.17%) |
Jun 21, 2024 | 11.28 | 11.56 | 11.22 | 11.54 | 570,511 | +0.27(+2.44%) |
Jun 20, 2024 | 11.27 | 11.38 | 11.14 | 11.27 | 337,993 | -0.00(-0.04%) |
Jun 18, 2024 | 10.90 | 11.28 | 10.80 | 11.27 | 715,338 | +0.33(+3.02%) |
Jun 17, 2024 | 10.89 | 10.95 | 10.64 | 10.94 | 539,617 | +0.06(+0.55%) |
Jun 14, 2024 | 11.23 | 11.35 | 10.82 | 10.88 | 872,918 | -0.45(-3.97%) |
Jun 13, 2024 | 11.33 | 11.57 | 11.23 | 11.33 | 681,903 | -0.08(-0.70%) |
Jun 12, 2024 | 11.57 | 11.80 | 11.39 | 11.41 | 660,021 | +0.00(+0.00%) |
Jun 11, 2024 | 11.52 | 11.52 | 11.21 | 11.41 | 811,749 | -0.19(-1.64%) |
Jun 10, 2024 | 12.13 | 12.30 | 11.55 | 11.60 | 774,819 | -0.69(-5.61%) |
Jun 07, 2024 | 12.53 | 12.70 | 12.18 | 12.29 | 509,204 | -0.38(-3.00%) |
Jun 06, 2024 | 12.80 | 12.80 | 12.40 | 12.67 | 538,132 | -0.08(-0.63%) |
Jun 05, 2024 | 12.39 | 13.05 | 12.39 | 12.75 | 749,563 | +0.36(+2.91%) |
Jun 04, 2024 | 12.19 | 12.47 | 12.09 | 12.39 | 489,227 | +0.17(+1.39%) |