Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 11.28 | 11.64 | 10.72 | 11.01 | 76,228 | -0.12(-1.08%) |
Aug 20, 2024 | 11.00 | 11.40 | 10.45 | 11.13 | 109,662 | +0.25(+2.30%) |
Aug 19, 2024 | 10.38 | 10.99 | 10.35 | 10.88 | 83,742 | +0.59(+5.73%) |
Aug 16, 2024 | 10.08 | 10.50 | 9.860 | 10.29 | 23,597 | +0.22(+2.18%) |
Aug 15, 2024 | 10.25 | 10.89 | 9.560 | 10.07 | 179,536 | +0.04(+0.40%) |
Aug 14, 2024 | 9.450 | 10.09 | 9.300 | 10.03 | 179,339 | +1.12(+12.57%) |
Aug 13, 2024 | 8.460 | 9.610 | 8.260 | 8.910 | 49,362 | +0.45(+5.32%) |
Aug 12, 2024 | 8.600 | 9.000 | 8.450 | 8.460 | 67,217 | -0.25(-2.87%) |
Aug 09, 2024 | 8.870 | 8.870 | 8.450 | 8.710 | 17,045 | +0.01(+0.11%) |
Aug 08, 2024 | 8.480 | 8.800 | 8.370 | 8.700 | 31,737 | +0.30(+3.57%) |
Aug 07, 2024 | 9.030 | 9.030 | 8.260 | 8.400 | 59,066 | -0.47(-5.30%) |
Aug 06, 2024 | 8.880 | 9.100 | 8.770 | 8.870 | 50,415 | -0.03(-0.34%) |
Aug 05, 2024 | 8.800 | 9.190 | 8.620 | 8.900 | 65,546 | -0.25(-2.73%) |
Aug 02, 2024 | 9.480 | 9.777 | 9.150 | 9.150 | 56,958 | -0.65(-6.63%) |
Aug 01, 2024 | 10.33 | 10.47 | 9.750 | 9.800 | 42,501 | -0.45(-4.39%) |
Jul 31, 2024 | 10.08 | 10.60 | 10.08 | 10.25 | 34,374 | +0.24(+2.40%) |
Jul 30, 2024 | 10.03 | 10.25 | 9.885 | 10.01 | 33,695 | +0.03(+0.30%) |
Jul 29, 2024 | 10.23 | 10.56 | 9.840 | 9.980 | 16,625 | -0.27(-2.63%) |
Jul 26, 2024 | 9.960 | 10.36 | 9.780 | 10.25 | 48,625 | +0.54(+5.56%) |
Jul 25, 2024 | 9.710 | 10.29 | 9.670 | 9.710 | 47,728 | +0.08(+0.83%) |
Jul 24, 2024 | 9.820 | 10.15 | 9.500 | 9.630 | 26,284 | -0.49(-4.84%) |
Jul 23, 2024 | 9.440 | 10.13 | 9.370 | 10.12 | 37,579 | +0.67(+7.09%) |
Jul 22, 2024 | 9.260 | 9.520 | 8.950 | 9.450 | 31,205 | +0.07(+0.75%) |
Jul 19, 2024 | 9.720 | 9.820 | 9.160 | 9.380 | 28,833 | -0.31(-3.20%) |
Jul 18, 2024 | 9.700 | 9.980 | 9.550 | 9.690 | 32,178 | -0.04(-0.41%) |
Jul 17, 2024 | 10.04 | 10.24 | 9.500 | 9.730 | 59,169 | -0.37(-3.66%) |
Jul 16, 2024 | 9.770 | 10.19 | 9.450 | 10.10 | 138,218 | +0.27(+2.75%) |
Jul 15, 2024 | 9.620 | 9.990 | 9.420 | 9.830 | 51,432 | +0.18(+1.87%) |
Jul 12, 2024 | 9.810 | 10.00 | 9.480 | 9.650 | 39,742 | -0.27(-2.72%) |
Jul 11, 2024 | 9.080 | 9.930 | 9.020 | 9.920 | 54,078 | +0.95(+10.59%) |
Jul 10, 2024 | 9.050 | 9.150 | 8.650 | 8.970 | 34,721 | -0.05(-0.55%) |
Jul 09, 2024 | 9.080 | 9.090 | 8.860 | 9.020 | 30,723 | -0.07(-0.77%) |
Jul 08, 2024 | 9.180 | 9.300 | 8.770 | 9.090 | 80,529 | -0.07(-0.76%) |
Jul 05, 2024 | 9.180 | 9.550 | 8.550 | 9.160 | 65,144 | -0.02(-0.22%) |
Jul 03, 2024 | 9.400 | 9.402 | 9.070 | 9.180 | 23,171 | -0.17(-1.82%) |
Jul 02, 2024 | 9.630 | 10.10 | 9.210 | 9.350 | 89,739 | -0.48(-4.88%) |
Jul 01, 2024 | 9.080 | 9.830 | 8.606 | 9.830 | 129,374 | +0.58(+6.27%) |
Jun 28, 2024 | 8.970 | 9.905 | 8.380 | 9.250 | 1,524,256 | +0.25(+2.78%) |
Jun 27, 2024 | 9.030 | 9.530 | 8.820 | 9.000 | 106,959 | +0.10(+1.12%) |
Jun 26, 2024 | 8.790 | 9.100 | 8.750 | 8.900 | 64,301 | -0.01(-0.11%) |
Jun 25, 2024 | 9.200 | 9.350 | 8.880 | 8.910 | 56,429 | -0.24(-2.62%) |
Jun 24, 2024 | 9.450 | 9.545 | 9.130 | 9.150 | 37,973 | -0.27(-2.87%) |
Jun 21, 2024 | 9.530 | 9.560 | 9.050 | 9.420 | 50,642 | +0.15(+1.62%) |
Jun 20, 2024 | 9.360 | 9.905 | 9.190 | 9.270 | 45,521 | -0.23(-2.42%) |
Jun 18, 2024 | 9.720 | 9.970 | 9.350 | 9.500 | 68,790 | -0.10(-1.04%) |
Jun 17, 2024 | 9.230 | 9.870 | 9.005 | 9.600 | 59,535 | +0.36(+3.90%) |
Jun 14, 2024 | 9.010 | 9.545 | 9.010 | 9.240 | 70,671 | +0.16(+1.76%) |
Jun 13, 2024 | 9.500 | 9.780 | 9.070 | 9.080 | 78,862 | -0.51(-5.32%) |
Jun 12, 2024 | 9.890 | 10.34 | 9.220 | 9.590 | 51,426 | -0.26(-2.64%) |
Jun 11, 2024 | 9.860 | 10.14 | 9.700 | 9.850 | 55,082 | -0.09(-0.91%) |
Jun 10, 2024 | 9.810 | 10.25 | 9.790 | 9.940 | 40,759 | +0.05(+0.51%) |
Jun 07, 2024 | 9.830 | 10.30 | 9.800 | 9.890 | 34,311 | -0.01(-0.10%) |
Jun 06, 2024 | 10.28 | 10.68 | 9.650 | 9.900 | 50,490 | -0.36(-3.51%) |
Jun 05, 2024 | 9.850 | 10.39 | 9.720 | 10.26 | 67,777 | +0.47(+4.80%) |
Jun 04, 2024 | 9.950 | 9.950 | 9.610 | 9.790 | 47,056 | -0.35(-3.45%) |