Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 9.010 | 9.110 | 8.830 | 9.000 | 568,634 | +0.11(+1.24%) |
Aug 15, 2024 | 8.750 | 9.040 | 8.710 | 8.890 | 873,159 | +0.41(+4.83%) |
Aug 14, 2024 | 8.950 | 9.060 | 8.480 | 8.480 | 846,425 | -0.50(-5.57%) |
Aug 13, 2024 | 8.890 | 9.430 | 8.880 | 8.980 | 1,210,031 | +0.21(+2.39%) |
Aug 12, 2024 | 8.930 | 9.080 | 8.460 | 8.770 | 1,131,856 | -0.01(-0.11%) |
Aug 09, 2024 | 8.390 | 9.230 | 7.780 | 8.780 | 1,870,136 | -0.90(-9.30%) |
Aug 08, 2024 | 9.800 | 9.880 | 9.440 | 9.680 | 1,055,975 | +0.00(+0.00%) |
Aug 07, 2024 | 10.18 | 10.18 | 9.500 | 9.680 | 883,466 | -0.36(-3.59%) |
Aug 06, 2024 | 9.970 | 10.31 | 9.910 | 10.04 | 912,175 | +0.06(+0.60%) |
Aug 05, 2024 | 9.490 | 10.35 | 9.490 | 9.980 | 1,095,762 | -0.07(-0.70%) |
Aug 02, 2024 | 9.850 | 10.11 | 9.630 | 10.05 | 995,584 | -0.20(-1.95%) |
Aug 01, 2024 | 10.17 | 10.61 | 10.09 | 10.25 | 1,269,229 | +0.06(+0.59%) |
Jul 31, 2024 | 10.17 | 10.55 | 10.01 | 10.19 | 992,279 | +0.10(+0.99%) |
Jul 30, 2024 | 9.890 | 10.26 | 9.830 | 10.09 | 773,031 | +0.15(+1.51%) |
Jul 29, 2024 | 9.710 | 10.04 | 9.600 | 9.940 | 939,797 | +0.25(+2.58%) |
Jul 26, 2024 | 10.30 | 10.30 | 9.540 | 9.690 | 1,102,069 | -0.43(-4.25%) |
Jul 25, 2024 | 9.560 | 10.16 | 9.400 | 10.12 | 1,999,441 | +0.55(+5.75%) |
Jul 24, 2024 | 9.510 | 9.890 | 9.240 | 9.570 | 1,237,165 | -0.10(-1.03%) |
Jul 23, 2024 | 9.900 | 10.05 | 9.640 | 9.670 | 826,223 | -0.29(-2.91%) |
Jul 22, 2024 | 11.08 | 11.48 | 9.751 | 9.960 | 1,609,156 | -1.70(-14.58%) |
Jul 19, 2024 | 11.56 | 11.93 | 11.22 | 11.66 | 746,326 | +0.07(+0.60%) |
Jul 18, 2024 | 12.39 | 12.48 | 11.47 | 11.59 | 563,871 | -0.92(-7.35%) |
Jul 17, 2024 | 11.97 | 12.57 | 11.97 | 12.51 | 545,073 | +0.38(+3.13%) |
Jul 16, 2024 | 12.00 | 12.27 | 11.97 | 12.13 | 547,575 | +0.24(+2.02%) |
Jul 15, 2024 | 11.98 | 12.43 | 11.75 | 11.89 | 656,817 | -0.17(-1.41%) |
Jul 12, 2024 | 12.15 | 12.22 | 11.81 | 12.06 | 652,043 | +0.07(+0.58%) |
Jul 11, 2024 | 11.70 | 12.04 | 11.50 | 11.99 | 855,187 | +0.59(+5.18%) |
Jul 10, 2024 | 12.00 | 12.01 | 11.38 | 11.40 | 647,101 | -0.47(-3.96%) |
Jul 09, 2024 | 12.65 | 12.71 | 11.81 | 11.87 | 1,246,963 | -0.91(-7.12%) |
Jul 08, 2024 | 12.36 | 12.83 | 12.21 | 12.78 | 625,264 | +0.55(+4.50%) |
Jul 05, 2024 | 12.22 | 12.38 | 12.03 | 12.23 | 804,615 | -0.01(-0.08%) |
Jul 03, 2024 | 12.45 | 12.50 | 12.06 | 12.24 | 299,509 | -0.08(-0.65%) |
Jul 02, 2024 | 12.17 | 12.36 | 12.11 | 12.32 | 400,856 | +0.23(+1.90%) |
Jul 01, 2024 | 12.25 | 12.63 | 11.99 | 12.09 | 611,448 | -0.15(-1.23%) |
Jun 28, 2024 | 11.73 | 12.24 | 11.63 | 12.24 | 1,626,027 | +0.66(+5.70%) |
Jun 27, 2024 | 11.34 | 11.78 | 11.30 | 11.58 | 823,768 | +0.16(+1.40%) |
Jun 26, 2024 | 10.75 | 11.44 | 10.72 | 11.42 | 1,381,154 | +0.65(+6.04%) |
Jun 25, 2024 | 11.35 | 11.35 | 10.77 | 10.77 | 896,986 | -0.56(-4.94%) |
Jun 24, 2024 | 11.95 | 11.96 | 11.32 | 11.33 | 751,509 | -0.61(-5.11%) |
Jun 21, 2024 | 12.08 | 12.22 | 11.94 | 11.94 | 1,193,547 | -0.18(-1.49%) |
Jun 20, 2024 | 12.11 | 12.33 | 12.00 | 12.12 | 432,891 | +0.02(+0.17%) |
Jun 18, 2024 | 12.13 | 12.28 | 12.01 | 12.10 | 1,110,814 | -0.13(-1.06%) |
Jun 17, 2024 | 12.23 | 12.36 | 12.08 | 12.23 | 695,387 | -0.06(-0.49%) |
Jun 14, 2024 | 12.60 | 12.79 | 12.25 | 12.29 | 765,677 | -0.60(-4.65%) |
Jun 13, 2024 | 13.17 | 13.17 | 12.71 | 12.89 | 665,619 | -0.28(-2.13%) |
Jun 12, 2024 | 13.39 | 13.62 | 13.13 | 13.17 | 509,787 | +0.15(+1.15%) |
Jun 11, 2024 | 12.98 | 13.07 | 12.72 | 13.02 | 562,506 | -0.11(-0.84%) |
Jun 10, 2024 | 12.97 | 13.24 | 12.97 | 13.13 | 376,828 | -0.01(-0.08%) |
Jun 07, 2024 | 13.20 | 13.41 | 13.07 | 13.14 | 290,263 | -0.24(-1.79%) |
Jun 06, 2024 | 13.68 | 13.83 | 13.24 | 13.38 | 366,014 | -0.40(-2.90%) |
Jun 05, 2024 | 13.69 | 13.95 | 13.46 | 13.78 | 471,985 | +0.16(+1.17%) |
Jun 04, 2024 | 13.81 | 14.02 | 13.43 | 13.62 | 601,956 | -0.51(-3.61%) |