Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 8.400 | 8.600 | 8.190 | 8.310 | 1,393,312 | -0.14(-1.66%) |
Aug 15, 2024 | 8.380 | 8.710 | 8.215 | 8.450 | 1,994,832 | +0.47(+5.89%) |
Aug 14, 2024 | 7.680 | 8.060 | 7.650 | 7.980 | 2,547,913 | +0.31(+4.04%) |
Aug 13, 2024 | 8.160 | 8.180 | 7.670 | 7.670 | 3,042,225 | -0.43(-5.31%) |
Aug 12, 2024 | 8.780 | 8.990 | 8.045 | 8.100 | 1,928,985 | -0.73(-8.27%) |
Aug 09, 2024 | 9.140 | 9.254 | 8.805 | 8.830 | 1,220,849 | -0.29(-3.18%) |
Aug 08, 2024 | 9.210 | 9.330 | 9.000 | 9.120 | 1,201,648 | -0.02(-0.22%) |
Aug 07, 2024 | 9.740 | 9.740 | 9.140 | 9.140 | 2,326,153 | -0.40(-4.19%) |
Aug 06, 2024 | 9.600 | 10.16 | 9.450 | 9.540 | 2,248,166 | -0.03(-0.31%) |
Aug 05, 2024 | 9.820 | 9.996 | 9.240 | 9.570 | 2,952,241 | -0.96(-9.12%) |
Aug 02, 2024 | 10.88 | 11.02 | 10.22 | 10.53 | 1,935,068 | -0.70(-6.23%) |
Aug 01, 2024 | 11.91 | 12.49 | 10.88 | 11.23 | 3,772,331 | -1.05(-8.55%) |
Jul 31, 2024 | 12.40 | 12.79 | 12.14 | 12.28 | 2,107,042 | -0.11(-0.89%) |
Jul 30, 2024 | 12.27 | 12.42 | 12.08 | 12.39 | 1,582,395 | +0.02(+0.16%) |
Jul 29, 2024 | 12.47 | 12.51 | 12.14 | 12.37 | 1,476,853 | -0.12(-0.96%) |
Jul 26, 2024 | 12.05 | 12.51 | 11.85 | 12.49 | 1,648,181 | +0.66(+5.58%) |
Jul 25, 2024 | 11.72 | 12.04 | 11.58 | 11.83 | 1,403,948 | +0.15(+1.28%) |
Jul 24, 2024 | 11.57 | 11.82 | 11.51 | 11.68 | 847,036 | -0.02(-0.17%) |
Jul 23, 2024 | 11.66 | 11.94 | 11.56 | 11.70 | 1,133,286 | +0.04(+0.34%) |
Jul 22, 2024 | 11.25 | 11.69 | 10.94 | 11.66 | 1,913,627 | +0.49(+4.39%) |
Jul 19, 2024 | 11.54 | 11.57 | 10.99 | 11.17 | 6,605,427 | -0.41(-3.54%) |
Jul 18, 2024 | 11.63 | 11.89 | 11.40 | 11.58 | 3,033,915 | -0.14(-1.19%) |
Jul 17, 2024 | 11.22 | 11.85 | 11.22 | 11.72 | 2,594,093 | +0.37(+3.26%) |
Jul 16, 2024 | 11.32 | 11.77 | 11.16 | 11.35 | 1,996,056 | +0.09(+0.80%) |
Jul 15, 2024 | 10.87 | 11.43 | 10.71 | 11.26 | 1,892,719 | +0.47(+4.36%) |
Jul 12, 2024 | 10.77 | 11.06 | 10.55 | 10.79 | 1,725,666 | +0.20(+1.89%) |
Jul 11, 2024 | 10.12 | 10.61 | 10.12 | 10.59 | 1,776,483 | +0.68(+6.86%) |
Jul 10, 2024 | 9.760 | 9.990 | 9.585 | 9.910 | 1,491,092 | +0.16(+1.64%) |
Jul 09, 2024 | 10.65 | 10.68 | 9.750 | 9.750 | 2,454,214 | -0.96(-8.96%) |
Jul 08, 2024 | 11.28 | 11.31 | 10.70 | 10.71 | 1,764,813 | -0.51(-4.55%) |
Jul 05, 2024 | 11.32 | 11.32 | 11.02 | 11.22 | 1,688,522 | -0.14(-1.23%) |
Jul 03, 2024 | 11.22 | 11.67 | 11.20 | 11.36 | 1,173,590 | +0.21(+1.88%) |
Jul 02, 2024 | 10.36 | 11.23 | 10.24 | 11.15 | 2,947,746 | +0.81(+7.83%) |
Jul 01, 2024 | 10.36 | 10.46 | 10.10 | 10.34 | 2,684,562 | -0.05(-0.48%) |
Jun 28, 2024 | 10.65 | 10.72 | 10.26 | 10.39 | 2,087,676 | -0.19(-1.80%) |
Jun 27, 2024 | 10.62 | 10.66 | 10.46 | 10.58 | 1,315,713 | -0.05(-0.47%) |
Jun 26, 2024 | 10.80 | 10.94 | 10.62 | 10.63 | 1,643,024 | -0.22(-2.03%) |
Jun 25, 2024 | 11.18 | 11.18 | 10.84 | 10.85 | 1,529,974 | -0.33(-2.95%) |
Jun 24, 2024 | 11.20 | 11.31 | 11.03 | 11.18 | 2,174,587 | +0.00(+0.00%) |
Jun 21, 2024 | 11.30 | 11.51 | 11.14 | 11.18 | 2,037,669 | -0.17(-1.50%) |
Jun 20, 2024 | 11.35 | 11.93 | 11.29 | 11.35 | 3,472,929 | -0.11(-0.96%) |
Jun 18, 2024 | 11.22 | 11.65 | 11.16 | 11.46 | 3,008,307 | +0.27(+2.41%) |
Jun 17, 2024 | 10.89 | 11.20 | 10.82 | 11.19 | 1,622,225 | +0.22(+2.01%) |
Jun 14, 2024 | 11.11 | 11.20 | 10.90 | 10.97 | 2,220,129 | -0.25(-2.23%) |
Jun 13, 2024 | 11.37 | 11.51 | 11.13 | 11.22 | 2,430,863 | -0.11(-0.97%) |
Jun 12, 2024 | 11.81 | 11.95 | 11.33 | 11.33 | 2,528,653 | -0.37(-3.16%) |
Jun 11, 2024 | 11.36 | 11.73 | 11.27 | 11.70 | 2,228,228 | +0.26(+2.27%) |
Jun 10, 2024 | 11.04 | 11.53 | 10.95 | 11.44 | 2,876,848 | +0.21(+1.87%) |
Jun 07, 2024 | 11.29 | 11.54 | 11.12 | 11.23 | 2,306,541 | -0.20(-1.75%) |
Jun 06, 2024 | 11.19 | 11.46 | 11.05 | 11.43 | 2,160,974 | +0.19(+1.69%) |
Jun 05, 2024 | 10.91 | 11.27 | 10.66 | 11.24 | 4,044,767 | +0.38(+3.50%) |
Jun 04, 2024 | 10.31 | 10.87 | 10.31 | 10.86 | 2,175,807 | +0.47(+4.52%) |