Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 18.00 | 19.69 | 17.99 | 18.72 | 148,963 | +1.01(+5.70%) |
Aug 28, 2024 | 16.91 | 18.00 | 16.76 | 17.71 | 96,922 | +0.44(+2.55%) |
Aug 27, 2024 | 17.20 | 18.41 | 16.94 | 17.27 | 104,757 | +0.31(+1.83%) |
Aug 26, 2024 | 16.36 | 17.66 | 16.09 | 16.96 | 125,554 | +0.97(+6.07%) |
Aug 23, 2024 | 16.21 | 16.53 | 15.99 | 15.99 | 24,963 | -0.21(-1.30%) |
Aug 22, 2024 | 16.24 | 16.60 | 16.17 | 16.20 | 83,344 | +0.26(+1.63%) |
Aug 21, 2024 | 15.30 | 16.50 | 15.09 | 15.94 | 103,964 | +0.65(+4.25%) |
Aug 20, 2024 | 16.00 | 16.00 | 15.26 | 15.29 | 58,742 | -0.72(-4.50%) |
Aug 19, 2024 | 14.84 | 16.10 | 14.83 | 16.01 | 81,330 | +1.40(+9.58%) |
Aug 16, 2024 | 13.89 | 14.63 | 13.85 | 14.61 | 51,770 | +0.75(+5.41%) |
Aug 15, 2024 | 13.80 | 13.95 | 13.75 | 13.86 | 18,983 | +0.01(+0.07%) |
Aug 14, 2024 | 13.95 | 13.98 | 13.79 | 13.85 | 26,903 | -0.08(-0.57%) |
Aug 13, 2024 | 13.11 | 14.00 | 13.11 | 13.93 | 46,534 | +0.49(+3.65%) |
Aug 12, 2024 | 14.45 | 14.48 | 13.40 | 13.44 | 83,010 | -0.99(-6.86%) |
Aug 09, 2024 | 13.98 | 14.55 | 13.55 | 14.43 | 131,312 | +0.62(+4.49%) |
Aug 08, 2024 | 13.13 | 13.82 | 12.91 | 13.81 | 56,237 | +0.93(+7.22%) |
Aug 07, 2024 | 12.45 | 12.99 | 12.36 | 12.88 | 69,291 | +0.48(+3.87%) |
Aug 06, 2024 | 12.00 | 13.25 | 11.53 | 12.40 | 136,766 | +0.27(+2.23%) |
Aug 02, 2024 | 12.13 | 0 | -0.21(-1.70%) | |||
Aug 01, 2024 | 12.72 | 12.76 | 12.00 | 12.34 | 74,306 | -0.38(-2.99%) |
Jul 31, 2024 | 11.76 | 12.83 | 11.75 | 12.72 | 121,780 | +1.18(+10.23%) |
Jul 30, 2024 | 10.45 | 11.74 | 10.45 | 11.54 | 108,299 | +1.09(+10.43%) |
Jul 29, 2024 | 9.410 | 11.22 | 9.410 | 10.45 | 226,106 | +1.77(+20.39%) |
Jul 26, 2024 | 8.850 | 8.890 | 8.550 | 8.680 | 19,304 | -0.13(-1.48%) |
Jul 25, 2024 | 8.840 | 8.990 | 8.810 | 8.810 | 13,070 | -0.11(-1.23%) |
Jul 24, 2024 | 8.760 | 8.950 | 8.660 | 8.920 | 19,887 | +0.12(+1.36%) |
Jul 23, 2024 | 8.910 | 9.110 | 8.800 | 8.800 | 6,764 | -0.17(-1.90%) |
Jul 22, 2024 | 8.980 | 9.270 | 8.920 | 8.970 | 43,913 | +0.05(+0.56%) |
Jul 19, 2024 | 8.380 | 8.920 | 8.380 | 8.920 | 19,578 | +0.58(+6.95%) |
Jul 18, 2024 | 8.320 | 8.400 | 8.290 | 8.340 | 6,758 | +0.01(+0.12%) |
Jul 17, 2024 | 8.310 | 8.450 | 8.250 | 8.330 | 22,356 | +0.02(+0.24%) |
Jul 16, 2024 | 8.580 | 8.580 | 8.310 | 8.310 | 10,051 | -0.05(-0.60%) |
Jul 15, 2024 | 8.540 | 8.540 | 8.300 | 8.360 | 13,754 | +0.00(+0.00%) |
Jul 12, 2024 | 8.340 | 8.420 | 8.180 | 8.360 | 29,685 | +0.02(+0.24%) |
Jul 11, 2024 | 8.320 | 8.410 | 8.300 | 8.340 | 24,443 | +0.03(+0.36%) |
Jul 10, 2024 | 8.430 | 8.430 | 8.250 | 8.310 | 2,890 | -0.05(-0.60%) |
Jul 09, 2024 | 8.580 | 8.580 | 8.270 | 8.360 | 23,720 | -0.10(-1.18%) |
Jul 08, 2024 | 8.420 | 8.600 | 8.420 | 8.460 | 37,514 | +0.07(+0.83%) |
Jul 05, 2024 | 8.250 | 8.450 | 8.250 | 8.390 | 14,164 | +0.22(+2.69%) |
Jul 04, 2024 | 8.110 | 8.220 | 8.010 | 8.170 | 12,242 | -0.07(-0.85%) |
Jul 03, 2024 | 8.180 | 8.250 | 8.180 | 8.240 | 6,570 | +0.09(+1.10%) |
Jul 02, 2024 | 8.010 | 8.260 | 8.010 | 8.150 | 18,227 | -0.05(-0.61%) |
Jun 28, 2024 | 8.200 | 0 | -0.25(-2.96%) | |||
Jun 27, 2024 | 8.440 | 8.580 | 8.440 | 8.450 | 13,269 | +0.02(+0.24%) |
Jun 26, 2024 | 8.430 | 8.580 | 8.400 | 8.430 | 12,348 | -0.03(-0.35%) |
Jun 25, 2024 | 8.400 | 8.600 | 8.390 | 8.460 | 19,940 | +0.00(+0.00%) |
Jun 24, 2024 | 8.500 | 8.640 | 8.430 | 8.460 | 22,914 | -0.02(-0.24%) |
Jun 21, 2024 | 8.360 | 8.500 | 8.230 | 8.480 | 88,707 | +0.13(+1.56%) |
Jun 20, 2024 | 8.330 | 8.400 | 8.330 | 8.350 | 34,864 | -0.04(-0.48%) |
Jun 19, 2024 | 8.350 | 8.390 | 8.330 | 8.390 | 7,737 | +0.08(+0.96%) |
Jun 18, 2024 | 8.270 | 8.390 | 8.270 | 8.310 | 24,878 | -0.02(-0.24%) |
Jun 17, 2024 | 8.500 | 8.500 | 8.260 | 8.330 | 16,161 | -0.21(-2.46%) |
Jun 14, 2024 | 8.500 | 8.600 | 8.450 | 8.540 | 4,279 | +0.04(+0.47%) |
Jun 13, 2024 | 8.540 | 8.680 | 8.500 | 8.500 | 19,552 | -0.18(-2.07%) |
Jun 12, 2024 | 8.870 | 8.990 | 8.680 | 8.680 | 17,374 | -0.17(-1.92%) |
Jun 11, 2024 | 8.920 | 9.060 | 8.850 | 8.850 | 12,713 | -0.05(-0.56%) |
Jun 10, 2024 | 8.900 | 9.010 | 8.860 | 8.900 | 6,010 | +0.00(+0.00%) |
Jun 07, 2024 | 8.900 | 9.000 | 8.890 | 8.900 | 6,982 | -0.02(-0.22%) |
Jun 06, 2024 | 9.010 | 9.060 | 8.900 | 8.920 | 13,368 | -0.07(-0.78%) |
Jun 05, 2024 | 8.800 | 9.240 | 8.800 | 8.990 | 17,216 | +0.04(+0.45%) |
Jun 04, 2024 | 8.650 | 9.000 | 8.650 | 8.950 | 29,363 | +0.30(+3.47%) |