Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 11.89 | 11.89 | 11.50 | 11.65 | 5,621 | -0.13(-1.15%) |
Aug 28, 2024 | 11.69 | 11.88 | 11.57 | 11.79 | 18,390 | +0.09(+0.81%) |
Aug 27, 2024 | 11.55 | 11.79 | 11.52 | 11.70 | 17,433 | +0.06(+0.56%) |
Aug 26, 2024 | 11.70 | 11.71 | 11.63 | 11.63 | 5,396 | -0.25(-2.12%) |
Aug 23, 2024 | 11.58 | 11.92 | 11.58 | 11.88 | 18,385 | -0.06(-0.49%) |
Aug 22, 2024 | 11.90 | 12.01 | 11.87 | 11.94 | 41,575 | +0.27(+2.31%) |
Aug 21, 2024 | 11.21 | 11.67 | 11.21 | 11.67 | 14,244 | +0.36(+3.18%) |
Aug 20, 2024 | 11.29 | 11.36 | 11.25 | 11.31 | 7,988 | -0.17(-1.48%) |
Aug 19, 2024 | 11.28 | 11.80 | 11.28 | 11.48 | 24,284 | -0.07(-0.61%) |
Aug 16, 2024 | 11.38 | 11.57 | 11.38 | 11.55 | 38,253 | +0.40(+3.59%) |
Aug 15, 2024 | 10.75 | 11.20 | 10.57 | 11.15 | 10,086 | +0.15(+1.36%) |
Aug 14, 2024 | 11.50 | 11.50 | 11.00 | 11.00 | 10,298 | -0.02(-0.18%) |
Aug 13, 2024 | 10.87 | 11.02 | 10.36 | 11.02 | 26,196 | +0.51(+4.85%) |
Aug 12, 2024 | 10.31 | 10.75 | 10.31 | 10.51 | 54,352 | +0.27(+2.64%) |
Aug 09, 2024 | 10.30 | 10.40 | 10.23 | 10.24 | 3,693 | -0.02(-0.19%) |
Aug 08, 2024 | 10.13 | 10.30 | 10.05 | 10.26 | 30,714 | +0.36(+3.64%) |
Aug 07, 2024 | 9.800 | 9.900 | 9.640 | 9.900 | 5,153 | +0.31(+3.23%) |
Aug 06, 2024 | 9.400 | 9.700 | 9.240 | 9.590 | 17,888 | -0.09(-0.96%) |
Aug 05, 2024 | 9.500 | 9.700 | 9.010 | 9.683 | 41,952 | -0.30(-2.97%) |
Aug 02, 2024 | 9.920 | 10.21 | 9.880 | 9.980 | 20,706 | +0.07(+0.66%) |
Aug 01, 2024 | 10.01 | 10.11 | 9.880 | 9.915 | 8,374 | -0.09(-0.85%) |
Jul 31, 2024 | 9.910 | 10.00 | 9.910 | 10.00 | 12,257 | +0.33(+3.41%) |
Jul 30, 2024 | 9.800 | 9.854 | 9.670 | 9.670 | 9,493 | -0.28(-2.80%) |
Jul 29, 2024 | 10.15 | 10.15 | 9.560 | 9.948 | 4,727 | +0.08(+0.77%) |
Jul 26, 2024 | 9.790 | 9.873 | 9.710 | 9.873 | 2,884 | -0.13(-1.27%) |
Jul 25, 2024 | 9.845 | 10.00 | 9.750 | 10.00 | 11,018 | +0.24(+2.46%) |
Jul 24, 2024 | 9.860 | 9.860 | 9.760 | 9.760 | 14,170 | -0.17(-1.71%) |
Jul 23, 2024 | 9.900 | 10.00 | 9.860 | 9.930 | 6,598 | +0.20(+2.06%) |
Jul 22, 2024 | 9.880 | 10.00 | 9.730 | 9.730 | 6,021 | -0.18(-1.79%) |
Jul 19, 2024 | 10.08 | 10.16 | 9.903 | 9.907 | 5,909 | -0.30(-2.98%) |
Jul 18, 2024 | 10.24 | 10.29 | 10.09 | 10.21 | 13,238 | +0.13(+1.31%) |
Jul 17, 2024 | 10.20 | 10.24 | 9.920 | 10.08 | 13,748 | -0.05(-0.54%) |
Jul 16, 2024 | 10.20 | 10.21 | 9.920 | 10.13 | 13,163 | -0.31(-3.01%) |
Jul 15, 2024 | 10.34 | 10.49 | 10.24 | 10.45 | 19,582 | +0.35(+3.47%) |
Jul 12, 2024 | 9.960 | 10.14 | 9.960 | 10.10 | 167,028 | +0.59(+6.20%) |
Jul 11, 2024 | 9.500 | 9.560 | 9.350 | 9.510 | 72,321 | +0.16(+1.71%) |
Jul 10, 2024 | 9.290 | 9.420 | 9.290 | 9.350 | 37,559 | +0.08(+0.81%) |
Jul 09, 2024 | 9.210 | 9.300 | 9.207 | 9.274 | 42,547 | +0.07(+0.81%) |
Jul 08, 2024 | 9.180 | 9.250 | 9.140 | 9.200 | 22,494 | +0.25(+2.79%) |
Jul 05, 2024 | 9.000 | 9.100 | 8.950 | 8.950 | 13,985 | +0.15(+1.70%) |
Jul 03, 2024 | 8.780 | 8.930 | 8.720 | 8.800 | 11,773 | +0.17(+1.97%) |
Jul 02, 2024 | 8.560 | 8.820 | 8.450 | 8.630 | 12,800 | +0.08(+0.98%) |
Jul 01, 2024 | 8.470 | 8.600 | 8.451 | 8.546 | 19,961 | -0.05(-0.63%) |
Jun 28, 2024 | 8.580 | 8.600 | 8.380 | 8.600 | 7,543 | +0.05(+0.64%) |
Jun 27, 2024 | 8.530 | 8.620 | 8.373 | 8.545 | 2,835 | -0.12(-1.44%) |
Jun 26, 2024 | 8.460 | 8.950 | 8.460 | 8.670 | 6,912 | -0.23(-2.58%) |
Jun 25, 2024 | 8.890 | 8.910 | 8.700 | 8.900 | 15,338 | +0.19(+2.18%) |
Jun 24, 2024 | 8.780 | 8.910 | 8.660 | 8.710 | 25,711 | +0.35(+4.19%) |
Jun 21, 2024 | 8.190 | 8.385 | 8.190 | 8.360 | 13,628 | -0.09(-1.07%) |
Jun 20, 2024 | 8.390 | 8.470 | 8.310 | 8.450 | 8,926 | +0.13(+1.56%) |
Jun 18, 2024 | 8.360 | 8.570 | 8.110 | 8.320 | 14,561 | -0.00(-0.06%) |
Jun 17, 2024 | 8.590 | 8.590 | 8.100 | 8.325 | 9,293 | +0.18(+2.27%) |
Jun 14, 2024 | 8.100 | 8.170 | 7.980 | 8.140 | 12,554 | -0.05(-0.67%) |
Jun 13, 2024 | 8.110 | 8.330 | 8.100 | 8.195 | 8,922 | -0.17(-2.03%) |
Jun 12, 2024 | 8.360 | 8.500 | 8.230 | 8.365 | 6,548 | +0.20(+2.45%) |
Jun 11, 2024 | 8.200 | 8.290 | 8.040 | 8.165 | 8,474 | -0.06(-0.67%) |
Jun 10, 2024 | 8.210 | 8.265 | 8.180 | 8.220 | 7,854 | -0.13(-1.57%) |
Jun 07, 2024 | 8.460 | 8.485 | 8.350 | 8.351 | 7,546 | -0.01(-0.10%) |
Jun 06, 2024 | 8.390 | 8.395 | 8.210 | 8.360 | 9,489 | +0.09(+1.08%) |
Jun 05, 2024 | 8.190 | 8.450 | 8.190 | 8.270 | 19,989 | -0.06(-0.72%) |
Jun 04, 2024 | 8.490 | 8.497 | 8.250 | 8.330 | 6,364 | -0.02(-0.24%) |