Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.15 | 11.79 | 11.00 | 11.42 | 380,482 | +0.34(+3.07%) |
Aug 22, 2024 | 11.52 | 11.59 | 11.08 | 11.08 | 161,822 | -0.28(-2.46%) |
Aug 21, 2024 | 11.31 | 11.47 | 11.14 | 11.36 | 223,212 | +0.13(+1.16%) |
Aug 20, 2024 | 10.82 | 11.32 | 10.79 | 11.23 | 250,967 | +0.40(+3.69%) |
Aug 19, 2024 | 10.22 | 10.85 | 10.22 | 10.83 | 239,040 | +0.56(+5.45%) |
Aug 16, 2024 | 10.13 | 10.35 | 10.01 | 10.27 | 170,349 | +0.13(+1.28%) |
Aug 15, 2024 | 9.990 | 10.47 | 9.810 | 10.14 | 281,172 | +0.31(+3.15%) |
Aug 14, 2024 | 9.930 | 10.02 | 9.550 | 9.830 | 125,907 | -0.04(-0.41%) |
Aug 13, 2024 | 8.950 | 10.00 | 8.950 | 9.870 | 295,208 | +0.99(+11.15%) |
Aug 12, 2024 | 9.490 | 9.490 | 8.860 | 8.880 | 227,248 | -0.60(-6.33%) |
Aug 09, 2024 | 9.190 | 10.16 | 9.030 | 9.480 | 745,673 | +0.82(+9.47%) |
Aug 08, 2024 | 8.640 | 8.710 | 8.420 | 8.660 | 228,426 | +0.27(+3.22%) |
Aug 07, 2024 | 8.910 | 8.910 | 8.340 | 8.390 | 229,067 | -0.31(-3.56%) |
Aug 06, 2024 | 8.750 | 8.910 | 8.650 | 8.700 | 184,013 | -0.05(-0.57%) |
Aug 05, 2024 | 8.520 | 9.090 | 8.400 | 8.750 | 310,810 | -0.43(-4.68%) |
Aug 02, 2024 | 8.640 | 9.350 | 8.430 | 9.180 | 317,962 | -0.01(-0.11%) |
Aug 01, 2024 | 9.690 | 9.790 | 9.070 | 9.190 | 241,988 | -0.46(-4.77%) |
Jul 31, 2024 | 9.530 | 10.11 | 9.380 | 9.650 | 248,243 | +0.22(+2.33%) |
Jul 30, 2024 | 9.600 | 9.630 | 9.340 | 9.430 | 126,629 | -0.08(-0.84%) |
Jul 29, 2024 | 9.620 | 9.810 | 9.430 | 9.510 | 154,418 | -0.06(-0.63%) |
Jul 26, 2024 | 9.470 | 9.620 | 9.250 | 9.570 | 168,784 | +0.35(+3.80%) |
Jul 25, 2024 | 9.120 | 9.560 | 9.100 | 9.220 | 190,206 | +0.10(+1.10%) |
Jul 24, 2024 | 9.450 | 9.760 | 9.060 | 9.120 | 270,114 | -0.39(-4.10%) |
Jul 23, 2024 | 9.370 | 9.726 | 9.250 | 9.510 | 239,651 | +0.09(+0.96%) |
Jul 22, 2024 | 9.310 | 9.500 | 9.020 | 9.420 | 157,537 | +0.12(+1.29%) |
Jul 19, 2024 | 9.360 | 9.510 | 9.159 | 9.300 | 174,615 | -0.11(-1.17%) |
Jul 18, 2024 | 9.730 | 10.28 | 9.390 | 9.410 | 298,778 | -0.46(-4.66%) |
Jul 17, 2024 | 9.590 | 10.11 | 9.500 | 9.870 | 498,383 | +0.06(+0.61%) |
Jul 16, 2024 | 9.400 | 9.950 | 9.250 | 9.810 | 599,176 | +0.58(+6.28%) |
Jul 15, 2024 | 8.830 | 9.260 | 8.690 | 9.230 | 359,216 | +0.53(+6.09%) |
Jul 12, 2024 | 8.700 | 8.920 | 8.590 | 8.700 | 339,980 | +0.12(+1.40%) |
Jul 11, 2024 | 8.480 | 8.930 | 8.310 | 8.580 | 558,642 | +0.31(+3.75%) |
Jul 10, 2024 | 8.210 | 8.280 | 7.950 | 8.270 | 138,646 | +0.20(+2.48%) |
Jul 09, 2024 | 8.250 | 8.330 | 8.060 | 8.070 | 158,385 | -0.18(-2.18%) |
Jul 08, 2024 | 8.160 | 8.320 | 8.100 | 8.250 | 169,589 | +0.14(+1.73%) |
Jul 05, 2024 | 8.130 | 8.220 | 7.920 | 8.110 | 190,886 | +0.03(+0.37%) |
Jul 03, 2024 | 8.160 | 8.260 | 8.080 | 8.080 | 54,842 | -0.06(-0.74%) |
Jul 02, 2024 | 8.150 | 8.175 | 7.910 | 8.140 | 111,443 | +0.02(+0.25%) |
Jul 01, 2024 | 8.160 | 8.242 | 7.860 | 8.120 | 293,230 | +0.02(+0.25%) |
Jun 28, 2024 | 8.340 | 8.340 | 7.990 | 8.100 | 521,882 | -0.09(-1.10%) |
Jun 27, 2024 | 8.220 | 8.220 | 8.030 | 8.190 | 101,263 | -0.01(-0.12%) |
Jun 26, 2024 | 7.920 | 8.220 | 7.900 | 8.200 | 155,728 | +0.18(+2.24%) |
Jun 25, 2024 | 8.010 | 8.170 | 7.910 | 8.020 | 197,727 | -0.14(-1.72%) |
Jun 24, 2024 | 8.470 | 8.470 | 8.070 | 8.160 | 181,466 | -0.06(-0.73%) |
Jun 21, 2024 | 8.380 | 8.670 | 8.220 | 8.220 | 293,632 | -0.20(-2.38%) |
Jun 20, 2024 | 8.280 | 8.490 | 8.200 | 8.420 | 126,299 | +0.08(+0.96%) |
Jun 18, 2024 | 8.100 | 8.360 | 7.960 | 8.340 | 241,877 | +0.21(+2.58%) |
Jun 17, 2024 | 8.110 | 8.200 | 8.010 | 8.130 | 204,451 | -0.10(-1.22%) |
Jun 14, 2024 | 8.450 | 8.650 | 8.130 | 8.230 | 194,775 | -0.39(-4.52%) |
Jun 13, 2024 | 8.440 | 8.660 | 8.270 | 8.620 | 264,957 | +0.16(+1.89%) |
Jun 12, 2024 | 8.530 | 9.150 | 8.430 | 8.460 | 249,836 | +0.30(+3.68%) |
Jun 11, 2024 | 8.110 | 8.180 | 7.940 | 8.160 | 283,870 | -0.04(-0.49%) |
Jun 10, 2024 | 8.450 | 8.450 | 7.950 | 8.200 | 441,393 | -0.36(-4.21%) |
Jun 07, 2024 | 7.690 | 8.680 | 7.530 | 8.560 | 700,893 | +0.71(+9.04%) |
Jun 06, 2024 | 7.850 | 8.020 | 7.730 | 7.850 | 238,747 | -0.06(-0.76%) |
Jun 05, 2024 | 8.140 | 8.140 | 7.850 | 7.910 | 213,757 | -0.17(-2.10%) |
Jun 04, 2024 | 7.950 | 8.310 | 7.930 | 8.080 | 328,298 | -0.01(-0.12%) |