Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.50 | 10.76 | 10.18 | 10.47 | 277,998 | +0.00(+0.00%) |
Aug 22, 2024 | 10.58 | 10.61 | 10.29 | 10.47 | 8,107 | -0.13(-1.23%) |
Aug 21, 2024 | 10.68 | 10.72 | 10.43 | 10.60 | 11,061 | +0.07(+0.66%) |
Aug 20, 2024 | 10.82 | 10.90 | 10.48 | 10.53 | 17,898 | -0.46(-4.19%) |
Aug 19, 2024 | 10.69 | 11.36 | 10.69 | 10.99 | 43,305 | -0.19(-1.70%) |
Aug 16, 2024 | 11.50 | 11.70 | 11.17 | 11.18 | 36,193 | -0.25(-2.19%) |
Aug 15, 2024 | 10.87 | 11.48 | 10.50 | 11.43 | 82,263 | +0.76(+7.12%) |
Aug 14, 2024 | 10.79 | 10.99 | 10.57 | 10.67 | 38,456 | +0.01(+0.09%) |
Aug 13, 2024 | 10.90 | 11.18 | 10.64 | 10.66 | 49,586 | -0.03(-0.28%) |
Aug 12, 2024 | 9.580 | 10.86 | 9.580 | 10.69 | 1,069,806 | +1.32(+14.09%) |
Aug 09, 2024 | 9.190 | 9.550 | 9.190 | 9.370 | 520,186 | +0.19(+2.07%) |
Aug 08, 2024 | 9.440 | 9.600 | 9.180 | 9.180 | 15,016 | -0.24(-2.55%) |
Aug 07, 2024 | 9.340 | 9.620 | 9.340 | 9.420 | 43,432 | -0.08(-0.84%) |
Aug 06, 2024 | 8.890 | 9.541 | 8.890 | 9.500 | 14,526 | +0.28(+3.04%) |
Aug 05, 2024 | 9.150 | 9.260 | 9.010 | 9.220 | 14,240 | -0.04(-0.38%) |
Aug 02, 2024 | 9.520 | 9.520 | 9.160 | 9.255 | 8,493 | -0.34(-3.59%) |
Aug 01, 2024 | 9.320 | 9.616 | 9.310 | 9.600 | 18,300 | +0.29(+3.11%) |
Jul 31, 2024 | 9.340 | 9.730 | 9.230 | 9.310 | 6,120 | -0.08(-0.85%) |
Jul 30, 2024 | 9.650 | 9.850 | 9.360 | 9.390 | 5,925 | -0.16(-1.68%) |
Jul 29, 2024 | 9.630 | 9.710 | 9.550 | 9.550 | 3,683 | -0.10(-1.04%) |
Jul 26, 2024 | 9.845 | 9.845 | 9.550 | 9.650 | 8,106 | +0.02(+0.21%) |
Jul 25, 2024 | 10.03 | 10.09 | 9.630 | 9.630 | 11,602 | -0.29(-2.92%) |
Jul 24, 2024 | 9.950 | 10.03 | 9.910 | 9.920 | 17,562 | +0.05(+0.56%) |
Jul 23, 2024 | 9.090 | 10.00 | 9.090 | 9.865 | 29,092 | +0.21(+2.23%) |
Jul 22, 2024 | 9.490 | 9.700 | 9.490 | 9.650 | 16,543 | +0.12(+1.30%) |
Jul 19, 2024 | 9.480 | 9.530 | 9.450 | 9.526 | 5,358 | +0.03(+0.28%) |
Jul 18, 2024 | 9.460 | 9.500 | 9.351 | 9.500 | 29,350 | +0.06(+0.64%) |
Jul 17, 2024 | 9.160 | 9.450 | 9.160 | 9.440 | 14,617 | +0.19(+2.05%) |
Jul 16, 2024 | 9.270 | 9.360 | 9.250 | 9.250 | 5,078 | -0.02(-0.22%) |
Jul 15, 2024 | 9.280 | 9.360 | 9.270 | 9.270 | 3,453 | +0.07(+0.76%) |
Jul 12, 2024 | 9.170 | 9.240 | 9.090 | 9.200 | 5,574 | -0.01(-0.11%) |
Jul 11, 2024 | 9.220 | 9.220 | 9.210 | 9.210 | 1,859 | -0.04(-0.43%) |
Jul 10, 2024 | 9.290 | 9.425 | 9.250 | 9.250 | 5,486 | -0.09(-0.96%) |
Jul 09, 2024 | 9.170 | 9.430 | 9.170 | 9.340 | 7,426 | +0.17(+1.85%) |
Jul 08, 2024 | 8.960 | 9.230 | 8.960 | 9.170 | 14,446 | +0.02(+0.22%) |
Jul 05, 2024 | 9.000 | 9.175 | 9.000 | 9.150 | 7,603 | +0.16(+1.78%) |
Jul 03, 2024 | 9.070 | 9.190 | 8.980 | 8.990 | 7,276 | -0.16(-1.75%) |
Jul 02, 2024 | 9.300 | 9.300 | 9.040 | 9.150 | 32,398 | +0.01(+0.11%) |
Jul 01, 2024 | 9.090 | 9.150 | 8.925 | 9.140 | 17,255 | +0.04(+0.44%) |
Jun 28, 2024 | 9.200 | 9.210 | 9.100 | 9.100 | 8,544 | -0.06(-0.66%) |
Jun 27, 2024 | 8.950 | 9.250 | 8.950 | 9.160 | 15,449 | -0.04(-0.43%) |
Jun 26, 2024 | 9.140 | 9.200 | 8.420 | 9.200 | 26,054 | +0.05(+0.55%) |
Jun 25, 2024 | 8.945 | 9.150 | 8.917 | 9.150 | 6,354 | +0.00(+0.00%) |
Jun 24, 2024 | 8.910 | 9.150 | 8.810 | 9.150 | 16,623 | +0.17(+1.89%) |
Jun 21, 2024 | 9.000 | 9.030 | 8.931 | 8.980 | 8,781 | -0.07(-0.77%) |
Jun 20, 2024 | 9.060 | 9.240 | 9.040 | 9.050 | 18,037 | +0.00(+0.00%) |
Jun 18, 2024 | 8.670 | 9.050 | 8.670 | 9.050 | 32,145 | +0.22(+2.49%) |
Jun 17, 2024 | 8.680 | 8.966 | 8.510 | 8.830 | 9,809 | +0.14(+1.61%) |
Jun 14, 2024 | 8.650 | 8.770 | 8.550 | 8.690 | 9,008 | +0.02(+0.23%) |
Jun 13, 2024 | 8.640 | 8.760 | 8.630 | 8.670 | 8,120 | +0.02(+0.23%) |
Jun 12, 2024 | 8.900 | 9.070 | 8.650 | 8.650 | 23,723 | -0.15(-1.70%) |
Jun 11, 2024 | 8.550 | 8.860 | 8.550 | 8.800 | 23,092 | +0.06(+0.69%) |
Jun 10, 2024 | 9.000 | 9.000 | 8.600 | 8.740 | 10,022 | -0.12(-1.35%) |
Jun 07, 2024 | 8.850 | 9.490 | 8.570 | 8.860 | 73,863 | +0.42(+5.04%) |
Jun 06, 2024 | 8.390 | 8.670 | 8.369 | 8.435 | 9,527 | -0.05(-0.65%) |
Jun 05, 2024 | 8.410 | 8.650 | 8.354 | 8.490 | 6,732 | +0.15(+1.80%) |
Jun 04, 2024 | 8.310 | 8.425 | 8.130 | 8.340 | 8,476 | +0.02(+0.24%) |