Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 11.59 | 11.59 | 11.25 | 11.45 | 786,323 | -0.12(-1.04%) |
Aug 20, 2024 | 11.42 | 11.60 | 11.18 | 11.57 | 1,243,317 | +0.27(+2.39%) |
Aug 19, 2024 | 11.02 | 11.39 | 10.81 | 11.30 | 1,354,865 | +0.23(+2.03%) |
Aug 16, 2024 | 10.84 | 11.18 | 10.64 | 11.07 | 840,347 | +0.06(+0.54%) |
Aug 15, 2024 | 11.00 | 11.13 | 10.90 | 11.02 | 974,982 | -0.05(-0.50%) |
Aug 14, 2024 | 11.18 | 11.20 | 10.82 | 11.07 | 1,159,177 | +0.09(+0.77%) |
Aug 13, 2024 | 10.70 | 11.06 | 10.35 | 10.98 | 2,033,724 | +0.31(+2.95%) |
Aug 12, 2024 | 10.38 | 11.08 | 10.33 | 10.67 | 3,611,251 | +0.29(+2.79%) |
Aug 09, 2024 | 9.700 | 10.40 | 9.500 | 10.38 | 2,301,879 | +0.68(+7.01%) |
Aug 08, 2024 | 9.100 | 9.790 | 8.580 | 9.700 | 6,103,570 | +2.19(+29.16%) |
Aug 07, 2024 | 7.860 | 7.950 | 7.440 | 7.510 | 451,574 | -0.34(-4.33%) |
Aug 06, 2024 | 7.590 | 7.880 | 7.470 | 7.850 | 254,926 | +0.26(+3.43%) |
Aug 05, 2024 | 7.410 | 7.730 | 7.320 | 7.590 | 266,874 | -0.17(-2.19%) |
Aug 02, 2024 | 7.730 | 7.780 | 7.610 | 7.760 | 227,238 | -0.17(-2.14%) |
Aug 01, 2024 | 8.170 | 8.230 | 7.920 | 7.930 | 274,722 | -0.22(-2.70%) |
Jul 31, 2024 | 8.140 | 8.220 | 8.069 | 8.150 | 271,187 | -0.02(-0.24%) |
Jul 30, 2024 | 8.300 | 8.365 | 8.100 | 8.170 | 238,369 | -0.10(-1.15%) |
Jul 29, 2024 | 8.080 | 8.270 | 8.030 | 8.265 | 320,210 | +0.18(+2.16%) |
Jul 26, 2024 | 8.130 | 8.180 | 8.001 | 8.090 | 274,346 | -0.02(-0.25%) |
Jul 25, 2024 | 8.110 | 8.185 | 7.980 | 8.110 | 204,387 | +0.04(+0.50%) |
Jul 24, 2024 | 8.140 | 8.150 | 7.980 | 8.070 | 318,898 | -0.08(-0.98%) |
Jul 23, 2024 | 8.030 | 8.260 | 7.950 | 8.150 | 401,114 | +0.09(+1.12%) |
Jul 22, 2024 | 7.920 | 8.100 | 7.920 | 8.060 | 314,899 | +0.14(+1.77%) |
Jul 19, 2024 | 7.690 | 7.970 | 7.595 | 7.920 | 392,464 | +0.23(+2.99%) |
Jul 18, 2024 | 7.710 | 7.783 | 7.500 | 7.690 | 403,546 | +0.04(+0.52%) |
Jul 17, 2024 | 7.850 | 7.960 | 7.555 | 7.650 | 309,379 | -0.21(-2.67%) |
Jul 16, 2024 | 7.750 | 7.940 | 7.630 | 7.860 | 610,008 | +0.19(+2.48%) |
Jul 15, 2024 | 7.610 | 7.750 | 7.540 | 7.670 | 371,333 | +0.16(+2.13%) |
Jul 12, 2024 | 7.470 | 7.660 | 7.470 | 7.510 | 215,817 | +0.01(+0.13%) |
Jul 11, 2024 | 7.610 | 7.610 | 7.430 | 7.500 | 221,808 | +0.00(+0.00%) |
Jul 10, 2024 | 7.510 | 7.650 | 7.410 | 7.500 | 890,405 | +0.07(+0.87%) |
Jul 09, 2024 | 7.420 | 7.460 | 7.320 | 7.435 | 251,650 | +0.06(+0.88%) |
Jul 08, 2024 | 7.030 | 7.390 | 7.030 | 7.370 | 326,723 | +0.41(+5.89%) |
Jul 05, 2024 | 6.950 | 7.010 | 6.870 | 6.960 | 130,674 | -0.04(-0.57%) |
Jul 03, 2024 | 7.080 | 7.090 | 6.950 | 7.000 | 71,289 | -0.04(-0.57%) |
Jul 02, 2024 | 6.890 | 7.070 | 6.810 | 7.040 | 327,026 | +0.15(+2.18%) |
Jul 01, 2024 | 6.870 | 7.110 | 6.835 | 6.890 | 292,956 | +0.09(+1.32%) |
Jun 28, 2024 | 6.710 | 6.870 | 6.630 | 6.800 | 714,765 | +0.13(+1.95%) |
Jun 27, 2024 | 6.510 | 6.700 | 6.430 | 6.670 | 225,176 | +0.31(+4.87%) |
Jun 26, 2024 | 6.280 | 6.390 | 6.230 | 6.360 | 120,203 | +0.06(+0.95%) |
Jun 25, 2024 | 6.380 | 6.380 | 6.242 | 6.300 | 97,051 | -0.07(-1.10%) |
Jun 24, 2024 | 6.240 | 6.370 | 6.190 | 6.370 | 243,676 | +0.12(+1.92%) |
Jun 21, 2024 | 6.440 | 6.440 | 6.202 | 6.250 | 500,206 | -0.18(-2.80%) |
Jun 20, 2024 | 6.400 | 6.550 | 6.310 | 6.430 | 102,717 | +0.00(+0.00%) |
Jun 18, 2024 | 6.490 | 6.530 | 6.370 | 6.430 | 92,404 | -0.05(-0.77%) |
Jun 17, 2024 | 6.200 | 6.540 | 6.140 | 6.480 | 158,402 | +0.27(+4.35%) |
Jun 14, 2024 | 6.230 | 6.300 | 6.130 | 6.210 | 197,514 | -0.08(-1.27%) |
Jun 13, 2024 | 6.290 | 6.350 | 6.220 | 6.290 | 159,419 | -0.03(-0.47%) |
Jun 12, 2024 | 6.300 | 6.465 | 6.270 | 6.320 | 134,652 | +0.06(+0.96%) |
Jun 11, 2024 | 6.220 | 6.310 | 6.190 | 6.260 | 128,671 | -0.01(-0.16%) |
Jun 10, 2024 | 6.280 | 6.360 | 6.190 | 6.270 | 225,890 | -0.05(-0.79%) |
Jun 07, 2024 | 6.310 | 6.420 | 6.310 | 6.320 | 227,998 | -0.08(-1.25%) |
Jun 06, 2024 | 6.300 | 6.490 | 6.145 | 6.400 | 193,710 | +0.16(+2.56%) |
Jun 05, 2024 | 6.100 | 6.270 | 6.030 | 6.240 | 193,327 | +0.13(+2.13%) |
Jun 04, 2024 | 6.220 | 6.220 | 5.983 | 6.110 | 408,304 | -0.07(-1.13%) |