Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 10.34 | 10.94 | 10.22 | 10.75 | 664,429 | +0.38(+3.66%) |
Aug 26, 2024 | 10.13 | 10.55 | 10.04 | 10.37 | 631,577 | +0.24(+2.37%) |
Aug 23, 2024 | 9.380 | 10.16 | 9.310 | 10.13 | 636,961 | +0.84(+9.04%) |
Aug 22, 2024 | 9.500 | 9.610 | 9.255 | 9.290 | 399,114 | -0.23(-2.42%) |
Aug 21, 2024 | 9.630 | 9.760 | 9.490 | 9.520 | 437,947 | -0.13(-1.35%) |
Aug 20, 2024 | 9.860 | 9.930 | 9.630 | 9.650 | 369,918 | -0.18(-1.83%) |
Aug 19, 2024 | 9.750 | 9.940 | 9.670 | 9.830 | 416,317 | +0.08(+0.82%) |
Aug 16, 2024 | 9.620 | 9.760 | 9.520 | 9.750 | 708,789 | +0.08(+0.83%) |
Aug 15, 2024 | 9.570 | 9.900 | 9.550 | 9.670 | 578,212 | +0.38(+4.09%) |
Aug 14, 2024 | 9.620 | 9.790 | 9.270 | 9.290 | 526,659 | -0.27(-2.82%) |
Aug 13, 2024 | 9.520 | 9.850 | 9.350 | 9.560 | 824,876 | +0.13(+1.38%) |
Aug 12, 2024 | 9.780 | 9.780 | 9.410 | 9.430 | 664,152 | -0.49(-4.94%) |
Aug 09, 2024 | 10.33 | 10.42 | 9.800 | 9.920 | 684,358 | -0.43(-4.15%) |
Aug 08, 2024 | 9.990 | 10.37 | 9.990 | 10.35 | 885,553 | +0.42(+4.23%) |
Aug 07, 2024 | 10.88 | 11.20 | 9.920 | 9.930 | 670,637 | -0.81(-7.54%) |
Aug 06, 2024 | 10.64 | 10.85 | 10.29 | 10.74 | 530,501 | +0.15(+1.42%) |
Aug 05, 2024 | 9.620 | 10.61 | 9.520 | 10.59 | 845,245 | -0.44(-3.99%) |
Aug 02, 2024 | 12.66 | 12.80 | 10.95 | 11.03 | 721,970 | -0.64(-5.48%) |
Aug 01, 2024 | 13.12 | 13.12 | 11.55 | 11.67 | 666,354 | -1.43(-10.92%) |
Jul 31, 2024 | 12.88 | 13.40 | 12.74 | 13.10 | 985,770 | +0.28(+2.18%) |
Jul 30, 2024 | 12.55 | 12.95 | 12.55 | 12.82 | 656,410 | +0.38(+3.05%) |
Jul 29, 2024 | 12.83 | 12.94 | 12.36 | 12.44 | 336,154 | -0.35(-2.74%) |
Jul 26, 2024 | 12.95 | 12.95 | 12.63 | 12.79 | 331,454 | +0.06(+0.47%) |
Jul 25, 2024 | 11.97 | 12.86 | 11.97 | 12.73 | 387,308 | +0.72(+6.00%) |
Jul 24, 2024 | 12.37 | 12.50 | 11.98 | 12.01 | 505,693 | -0.35(-2.83%) |
Jul 23, 2024 | 12.23 | 12.45 | 12.10 | 12.36 | 362,339 | +0.09(+0.73%) |
Jul 22, 2024 | 12.07 | 12.44 | 11.84 | 12.27 | 401,627 | +0.02(+0.16%) |
Jul 19, 2024 | 12.34 | 12.34 | 12.04 | 12.25 | 316,476 | -0.10(-0.81%) |
Jul 18, 2024 | 12.68 | 12.91 | 12.21 | 12.35 | 347,778 | -0.39(-3.06%) |
Jul 17, 2024 | 12.67 | 12.97 | 12.07 | 12.74 | 353,790 | -0.15(-1.16%) |
Jul 16, 2024 | 12.59 | 12.94 | 12.50 | 12.89 | 500,097 | +0.43(+3.45%) |
Jul 15, 2024 | 12.44 | 12.73 | 12.38 | 12.46 | 498,888 | +0.04(+0.32%) |
Jul 12, 2024 | 12.66 | 12.88 | 12.34 | 12.42 | 378,879 | -0.18(-1.43%) |
Jul 11, 2024 | 12.09 | 12.71 | 11.91 | 12.60 | 490,441 | +0.29(+2.36%) |
Jul 10, 2024 | 12.81 | 12.81 | 12.10 | 12.31 | 409,972 | -0.36(-2.84%) |
Jul 09, 2024 | 12.53 | 12.70 | 12.33 | 12.67 | 1,077,528 | +0.09(+0.72%) |
Jul 08, 2024 | 12.12 | 12.61 | 12.00 | 12.58 | 775,879 | +0.47(+3.88%) |
Jul 05, 2024 | 12.18 | 12.28 | 12.02 | 12.11 | 930,617 | -0.26(-2.10%) |
Jul 03, 2024 | 12.74 | 12.89 | 12.32 | 12.37 | 617,124 | -0.29(-2.29%) |
Jul 02, 2024 | 12.46 | 12.72 | 12.36 | 12.66 | 1,004,784 | +0.23(+1.85%) |
Jul 01, 2024 | 12.53 | 12.53 | 12.32 | 12.43 | 511,105 | -0.13(-1.04%) |
Jun 28, 2024 | 12.13 | 12.59 | 12.02 | 12.56 | 978,103 | +0.43(+3.54%) |
Jun 27, 2024 | 12.29 | 12.29 | 11.98 | 12.13 | 425,665 | -0.10(-0.82%) |
Jun 26, 2024 | 11.97 | 12.32 | 11.81 | 12.23 | 510,125 | +0.10(+0.82%) |
Jun 25, 2024 | 12.01 | 12.36 | 11.76 | 12.13 | 789,528 | +0.19(+1.59%) |
Jun 24, 2024 | 12.03 | 12.31 | 11.87 | 11.94 | 957,090 | -0.15(-1.24%) |
Jun 21, 2024 | 11.45 | 12.25 | 11.44 | 12.09 | 1,818,173 | +0.60(+5.22%) |
Jun 20, 2024 | 10.49 | 11.56 | 10.40 | 11.49 | 1,519,857 | +1.21(+11.77%) |
Jun 18, 2024 | 10.23 | 10.50 | 10.21 | 10.28 | 620,292 | -0.08(-0.77%) |
Jun 17, 2024 | 9.790 | 10.40 | 9.785 | 10.36 | 656,934 | +0.50(+5.07%) |
Jun 14, 2024 | 10.27 | 10.32 | 9.730 | 9.860 | 1,646,892 | -0.54(-5.19%) |
Jun 13, 2024 | 10.51 | 10.56 | 10.18 | 10.40 | 685,932 | -0.14(-1.33%) |
Jun 12, 2024 | 10.76 | 11.04 | 10.54 | 10.54 | 644,855 | -0.06(-0.57%) |
Jun 11, 2024 | 10.55 | 10.62 | 10.36 | 10.60 | 534,368 | -0.01(-0.09%) |
Jun 10, 2024 | 10.38 | 10.77 | 10.18 | 10.61 | 547,910 | +0.20(+1.92%) |
Jun 07, 2024 | 10.39 | 10.64 | 10.27 | 10.41 | 503,017 | -0.09(-0.86%) |
Jun 06, 2024 | 10.55 | 10.64 | 10.42 | 10.50 | 393,415 | -0.10(-0.94%) |
Jun 05, 2024 | 10.84 | 10.88 | 10.52 | 10.60 | 595,300 | -0.24(-2.21%) |
Jun 04, 2024 | 10.65 | 11.27 | 10.62 | 10.84 | 849,392 | +0.14(+1.31%) |