Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 13.97 | 14.11 | 13.48 | 13.51 | 250,776 | +0.51(+3.92%) |
Aug 21, 2024 | 12.37 | 13.30 | 12.23 | 13.00 | 254,128 | +0.36(+2.85%) |
Aug 20, 2024 | 13.52 | 13.77 | 12.59 | 12.64 | 618,286 | -1.04(-7.60%) |
Aug 19, 2024 | 13.27 | 13.91 | 13.05 | 13.68 | 523,326 | -0.27(-1.94%) |
Aug 16, 2024 | 13.93 | 14.60 | 13.85 | 13.95 | 914,936 | +1.80(+14.81%) |
Aug 15, 2024 | 11.68 | 12.41 | 11.64 | 12.15 | 1,051,914 | -1.46(-10.73%) |
Aug 14, 2024 | 11.04 | 14.24 | 10.82 | 13.61 | 359,270 | +3.34(+32.52%) |
Aug 13, 2024 | 9.290 | 10.27 | 9.260 | 10.27 | 29,074 | +0.85(+9.02%) |
Aug 12, 2024 | 9.420 | 9.460 | 9.352 | 9.420 | 28,730 | +0.04(+0.42%) |
Aug 09, 2024 | 9.310 | 9.390 | 9.288 | 9.380 | 16,417 | +0.19(+2.07%) |
Aug 08, 2024 | 8.980 | 9.190 | 8.974 | 9.190 | 18,023 | +0.15(+1.66%) |
Aug 07, 2024 | 9.190 | 9.190 | 9.040 | 9.040 | 3,149 | +0.03(+0.36%) |
Aug 06, 2024 | 9.070 | 9.075 | 9.000 | 9.008 | 6,760 | +0.27(+3.10%) |
Aug 05, 2024 | 8.710 | 8.810 | 8.660 | 8.738 | 4,877 | -0.13(-1.44%) |
Aug 02, 2024 | 8.960 | 8.990 | 8.865 | 8.865 | 3,571 | -0.19(-2.04%) |
Aug 01, 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 605 | +0.15(+1.69%) |
Jul 31, 2024 | 8.850 | 8.900 | 8.850 | 8.900 | 2,399 | -0.11(-1.22%) |
Jul 30, 2024 | 9.018 | 9.020 | 8.960 | 9.010 | 2,462 | +0.09(+1.01%) |
Jul 29, 2024 | 8.910 | 8.920 | 8.910 | 8.920 | 2,334 | +0.15(+1.71%) |
Jul 26, 2024 | 8.720 | 8.770 | 8.720 | 8.770 | 631 | -0.14(-1.57%) |
Jul 25, 2024 | 8.810 | 8.969 | 8.810 | 8.910 | 1,030 | -0.21(-2.31%) |
Jul 24, 2024 | 9.160 | 9.182 | 9.120 | 9.120 | 2,998 | +0.07(+0.78%) |
Jul 23, 2024 | 9.080 | 9.100 | 9.020 | 9.050 | 14,829 | -0.09(-0.98%) |
Jul 22, 2024 | 9.130 | 9.140 | 9.000 | 9.140 | 4,159 | +0.23(+2.58%) |
Jul 19, 2024 | 8.950 | 8.960 | 8.900 | 8.910 | 6,025 | -0.09(-1.00%) |
Jul 18, 2024 | 9.100 | 9.100 | 9.000 | 9.000 | 18,537 | +0.25(+2.80%) |
Jul 17, 2024 | 8.800 | 8.800 | 8.755 | 8.755 | 398 | -0.14(-1.52%) |
Jul 16, 2024 | 8.830 | 8.890 | 8.819 | 8.890 | 15,575 | +0.39(+4.59%) |
Jul 15, 2024 | 8.578 | 8.619 | 8.500 | 8.500 | 2,060 | -0.15(-1.73%) |
Jul 12, 2024 | 8.605 | 8.670 | 8.605 | 8.650 | 12,408 | -0.13(-1.48%) |
Jul 11, 2024 | 8.740 | 8.790 | 8.700 | 8.780 | 6,480 | -0.26(-2.88%) |
Jul 10, 2024 | 8.960 | 9.045 | 8.912 | 9.040 | 7,223 | +0.08(+0.89%) |
Jul 09, 2024 | 8.990 | 8.990 | 8.890 | 8.960 | 8,798 | +0.02(+0.22%) |
Jul 08, 2024 | 8.790 | 8.940 | 8.790 | 8.940 | 22,365 | +0.45(+5.29%) |
Jul 05, 2024 | 8.580 | 8.580 | 8.491 | 8.491 | 7,230 | +0.06(+0.69%) |
Jul 03, 2024 | 8.410 | 8.432 | 8.410 | 8.432 | 860 | +0.15(+1.86%) |
Jul 02, 2024 | 8.255 | 8.300 | 8.255 | 8.278 | 2,935 | +0.05(+0.58%) |
Jul 01, 2024 | 8.200 | 8.230 | 8.200 | 8.230 | 2,203 | -0.03(-0.36%) |
Jun 28, 2024 | 8.270 | 8.380 | 8.240 | 8.260 | 10,518 | -0.69(-7.66%) |
Jun 27, 2024 | 8.845 | 8.960 | 8.845 | 8.945 | 18,414 | +0.21(+2.35%) |
Jun 26, 2024 | 8.440 | 8.740 | 8.440 | 8.740 | 17,267 | +1.41(+19.21%) |
Jun 25, 2024 | 7.331 | 7.331 | 7.331 | 7.331 | 185 | -0.11(-1.49%) |
Jun 24, 2024 | 7.442 | 7.442 | 7.442 | 7.442 | 474 | +0.09(+1.25%) |
Jun 21, 2024 | 7.351 | 7.380 | 7.351 | 7.351 | 1,535 | -0.22(-2.90%) |
Jun 18, 2024 | 7.570 | 18 | +0.02(+0.26%) | |||
Jun 17, 2024 | 7.545 | 7.590 | 7.530 | 7.550 | 11,905 | -0.15(-1.93%) |
Jun 14, 2024 | 7.780 | 7.780 | 7.699 | 7.699 | 1,491 | -0.23(-2.92%) |
Jun 13, 2024 | 7.980 | 7.980 | 7.910 | 7.931 | 2,795 | -0.33(-3.99%) |
Jun 12, 2024 | 8.228 | 8.300 | 8.228 | 8.260 | 5,820 | +0.02(+0.24%) |
Jun 11, 2024 | 8.240 | 8.240 | 8.220 | 8.240 | 5,398 | -0.28(-3.29%) |
Jun 10, 2024 | 8.498 | 8.534 | 8.492 | 8.520 | 4,053 | -0.15(-1.73%) |
Jun 07, 2024 | 8.720 | 8.730 | 8.630 | 8.670 | 14,284 | -0.27(-3.02%) |
Jun 06, 2024 | 8.760 | 8.940 | 8.752 | 8.940 | 6,553 | -0.05(-0.56%) |
Jun 05, 2024 | 8.950 | 8.990 | 8.880 | 8.990 | 7,438 | +0.17(+1.93%) |
Jun 04, 2024 | 8.820 | 8.820 | 8.820 | 8.820 | 196 | -0.10(-1.13%) |