Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 13.40 | 13.40 | 12.86 | 13.06 | 72,441 | -0.41(-3.04%) |
Aug 26, 2024 | 13.15 | 13.50 | 13.15 | 13.47 | 67,304 | +0.46(+3.54%) |
Aug 23, 2024 | 12.89 | 13.20 | 12.82 | 13.01 | 98,250 | +0.33(+2.60%) |
Aug 22, 2024 | 12.77 | 12.84 | 12.61 | 12.68 | 57,217 | -0.28(-2.16%) |
Aug 21, 2024 | 12.85 | 13.00 | 12.60 | 12.96 | 67,174 | +0.11(+0.86%) |
Aug 20, 2024 | 12.34 | 12.85 | 12.07 | 12.85 | 92,858 | +0.70(+5.76%) |
Aug 19, 2024 | 11.50 | 12.24 | 11.50 | 12.15 | 201,807 | +0.78(+6.86%) |
Aug 16, 2024 | 11.32 | 11.48 | 11.26 | 11.37 | 119,699 | +0.17(+1.52%) |
Aug 15, 2024 | 11.31 | 11.48 | 11.18 | 11.20 | 96,790 | +0.00(+0.00%) |
Aug 14, 2024 | 11.20 | 11.20 | 11.08 | 11.20 | 76,874 | +0.00(+0.00%) |
Aug 13, 2024 | 11.06 | 11.44 | 11.06 | 11.20 | 59,620 | +0.43(+3.99%) |
Aug 12, 2024 | 10.62 | 11.00 | 10.37 | 10.77 | 65,846 | +0.41(+3.96%) |
Aug 09, 2024 | 10.50 | 10.50 | 10.23 | 10.36 | 37,696 | -0.19(-1.80%) |
Aug 08, 2024 | 10.35 | 10.68 | 10.35 | 10.55 | 32,786 | +0.31(+3.03%) |
Aug 07, 2024 | 10.64 | 10.65 | 10.15 | 10.24 | 47,029 | -0.30(-2.85%) |
Aug 06, 2024 | 10.21 | 10.66 | 10.21 | 10.54 | 46,140 | +0.21(+2.03%) |
Aug 05, 2024 | 10.55 | 10.56 | 10.06 | 10.33 | 120,763 | -0.80(-7.19%) |
Aug 02, 2024 | 11.38 | 11.69 | 11.10 | 11.13 | 49,413 | -0.61(-5.20%) |
Aug 01, 2024 | 11.77 | 11.77 | 11.33 | 11.74 | 67,603 | +0.04(+0.34%) |
Jul 31, 2024 | 11.75 | 11.93 | 11.52 | 11.70 | 57,309 | +0.03(+0.26%) |
Jul 30, 2024 | 11.39 | 11.68 | 11.33 | 11.67 | 30,408 | +0.35(+3.09%) |
Jul 29, 2024 | 11.69 | 11.73 | 11.20 | 11.32 | 79,164 | -0.43(-3.66%) |
Jul 26, 2024 | 11.75 | 11.75 | 11.50 | 11.75 | 71,061 | +0.00(+0.00%) |
Jul 25, 2024 | 11.48 | 11.75 | 11.28 | 11.75 | 73,390 | +0.17(+1.47%) |
Jul 24, 2024 | 11.70 | 11.75 | 11.50 | 11.58 | 55,543 | -0.12(-1.03%) |
Jul 23, 2024 | 11.69 | 11.77 | 11.54 | 11.70 | 72,653 | -0.01(-0.09%) |
Jul 22, 2024 | 11.23 | 11.74 | 11.17 | 11.71 | 84,565 | +0.37(+3.26%) |
Jul 19, 2024 | 11.32 | 11.50 | 11.20 | 11.34 | 82,264 | -0.10(-0.87%) |
Jul 18, 2024 | 11.50 | 11.60 | 11.21 | 11.44 | 60,696 | -0.05(-0.44%) |
Jul 17, 2024 | 11.68 | 11.85 | 11.44 | 11.49 | 68,527 | -0.34(-2.87%) |
Jul 16, 2024 | 11.71 | 11.97 | 11.42 | 11.83 | 168,444 | +0.43(+3.77%) |
Jul 15, 2024 | 11.00 | 11.49 | 10.80 | 11.40 | 257,465 | +0.40(+3.64%) |
Jul 12, 2024 | 11.00 | 11.00 | 10.62 | 11.00 | 146,213 | -0.01(-0.09%) |
Jul 11, 2024 | 10.37 | 11.03 | 10.31 | 11.01 | 376,882 | +0.79(+7.73%) |
Jul 10, 2024 | 9.637 | 10.27 | 9.637 | 10.22 | 92,610 | +0.23(+2.27%) |
Jul 09, 2024 | 9.865 | 10.18 | 9.766 | 9.993 | 132,788 | -0.02(-0.20%) |
Jul 08, 2024 | 9.904 | 10.05 | 9.677 | 10.01 | 134,603 | +0.24(+2.42%) |
Jul 05, 2024 | 10.10 | 10.25 | 9.657 | 9.776 | 281,789 | -0.35(-3.41%) |
Jul 03, 2024 | 9.716 | 10.33 | 9.716 | 10.12 | 55,081 | +0.33(+3.33%) |
Jul 02, 2024 | 9.371 | 9.795 | 9.371 | 9.795 | 32,928 | +0.42(+4.53%) |
Jul 01, 2024 | 9.815 | 9.815 | 9.326 | 9.371 | 55,210 | -0.23(-2.37%) |
Jun 28, 2024 | 9.588 | 9.736 | 9.361 | 9.598 | 169,395 | +0.06(+0.62%) |
Jun 27, 2024 | 9.361 | 9.598 | 9.331 | 9.539 | 29,246 | +0.30(+3.21%) |
Jun 26, 2024 | 9.292 | 9.524 | 9.213 | 9.242 | 38,022 | -0.19(-1.99%) |
Jun 25, 2024 | 9.509 | 9.583 | 9.312 | 9.430 | 34,541 | -0.08(-0.83%) |
Jun 24, 2024 | 9.440 | 9.618 | 9.025 | 9.509 | 72,335 | +0.03(+0.31%) |
Jun 21, 2024 | 10.12 | 10.19 | 9.410 | 9.479 | 269,729 | -0.66(-6.52%) |
Jun 20, 2024 | 9.973 | 10.26 | 9.805 | 10.14 | 69,546 | +0.16(+1.58%) |
Jun 18, 2024 | 10.06 | 10.33 | 9.924 | 9.983 | 66,584 | -0.13(-1.27%) |
Jun 17, 2024 | 9.726 | 10.17 | 9.603 | 10.11 | 72,289 | +0.47(+4.92%) |
Jun 14, 2024 | 9.549 | 9.781 | 9.488 | 9.637 | 29,307 | +0.09(+0.93%) |
Jun 13, 2024 | 9.934 | 9.994 | 9.321 | 9.549 | 97,383 | -0.42(-4.26%) |
Jun 12, 2024 | 10.10 | 10.26 | 9.924 | 9.973 | 116,664 | +0.10(+1.00%) |
Jun 11, 2024 | 9.874 | 9.934 | 9.726 | 9.874 | 19,473 | -0.06(-0.60%) |
Jun 10, 2024 | 10.00 | 10.00 | 9.707 | 9.934 | 44,109 | -0.01(-0.10%) |
Jun 07, 2024 | 10.04 | 10.05 | 9.578 | 9.944 | 48,763 | -0.21(-2.04%) |
Jun 06, 2024 | 10.19 | 10.37 | 10.15 | 10.15 | 56,171 | -0.10(-0.96%) |
Jun 05, 2024 | 10.16 | 10.54 | 10.09 | 10.25 | 122,055 | +0.11(+1.07%) |
Jun 04, 2024 | 10.42 | 10.50 | 10.06 | 10.14 | 49,527 | -0.47(-4.47%) |