Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.85 | 12.85 | 12.45 | 12.58 | 71,476 | +0.26(+2.11%) |
Aug 22, 2024 | 12.94 | 12.94 | 12.32 | 12.32 | 48,585 | +0.35(+2.92%) |
Aug 21, 2024 | 12.00 | 12.01 | 11.93 | 11.97 | 224,487 | +0.30(+2.57%) |
Aug 20, 2024 | 12.00 | 12.00 | 11.64 | 11.67 | 54,155 | +0.09(+0.78%) |
Aug 19, 2024 | 11.08 | 11.97 | 11.08 | 11.58 | 54,478 | +0.06(+0.52%) |
Aug 16, 2024 | 11.09 | 11.57 | 11.09 | 11.52 | 42,535 | +0.08(+0.70%) |
Aug 15, 2024 | 11.41 | 11.45 | 11.40 | 11.44 | 47,277 | +0.08(+0.70%) |
Aug 14, 2024 | 11.01 | 11.39 | 11.01 | 11.36 | 49,636 | +0.10(+0.89%) |
Aug 13, 2024 | 11.61 | 11.61 | 11.16 | 11.26 | 163,515 | +0.14(+1.26%) |
Aug 12, 2024 | 11.10 | 11.12 | 11.05 | 11.12 | 68,617 | +0.02(+0.18%) |
Aug 09, 2024 | 11.20 | 11.20 | 11.03 | 11.10 | 173,516 | -0.40(-3.48%) |
Aug 08, 2024 | 11.67 | 11.94 | 11.41 | 11.50 | 169,589 | +0.02(+0.17%) |
Aug 07, 2024 | 11.50 | 11.54 | 11.45 | 11.48 | 205,267 | +0.36(+3.24%) |
Aug 06, 2024 | 11.20 | 11.31 | 10.59 | 11.12 | 177,431 | -0.57(-4.88%) |
Aug 05, 2024 | 11.48 | 11.69 | 11.44 | 11.69 | 268,884 | -0.03(-0.26%) |
Aug 02, 2024 | 11.69 | 11.99 | 11.49 | 11.72 | 112,694 | -0.58(-4.72%) |
Aug 01, 2024 | 11.99 | 12.42 | 11.55 | 12.30 | 355,770 | +0.69(+5.94%) |
Jul 31, 2024 | 11.37 | 11.62 | 11.34 | 11.61 | 292,175 | +0.42(+3.75%) |
Jul 30, 2024 | 11.16 | 11.21 | 11.14 | 11.19 | 590,607 | +0.11(+0.99%) |
Jul 29, 2024 | 11.16 | 11.16 | 10.75 | 11.08 | 511,500 | +0.09(+0.77%) |
Jul 26, 2024 | 10.88 | 11.00 | 10.66 | 10.99 | 399,979 | +0.26(+2.47%) |
Jul 25, 2024 | 10.50 | 10.80 | 10.50 | 10.73 | 177,852 | +0.12(+1.13%) |
Jul 24, 2024 | 10.71 | 10.74 | 10.57 | 10.61 | 67,767 | +0.04(+0.38%) |
Jul 23, 2024 | 10.88 | 10.88 | 10.50 | 10.57 | 224,379 | +0.15(+1.44%) |
Jul 22, 2024 | 10.12 | 10.51 | 10.12 | 10.42 | 124,441 | +0.08(+0.77%) |
Jul 19, 2024 | 10.32 | 10.39 | 10.32 | 10.34 | 310,914 | -0.26(-2.47%) |
Jul 18, 2024 | 10.69 | 10.77 | 10.51 | 10.60 | 180,826 | -0.04(-0.35%) |
Jul 17, 2024 | 10.70 | 10.71 | 10.64 | 10.64 | 178,491 | +0.20(+1.92%) |
Jul 16, 2024 | 10.04 | 10.44 | 10.04 | 10.44 | 128,918 | +0.02(+0.19%) |
Jul 15, 2024 | 10.45 | 10.50 | 10.40 | 10.42 | 67,806 | -0.04(-0.38%) |
Jul 12, 2024 | 10.36 | 10.48 | 10.32 | 10.46 | 136,217 | +0.13(+1.26%) |
Jul 11, 2024 | 10.20 | 10.42 | 10.20 | 10.33 | 243,741 | +0.23(+2.28%) |
Jul 10, 2024 | 9.810 | 10.12 | 9.810 | 10.10 | 120,154 | +0.04(+0.40%) |
Jul 09, 2024 | 10.51 | 10.51 | 10.04 | 10.06 | 352,043 | +0.07(+0.65%) |
Jul 08, 2024 | 9.910 | 10.01 | 9.900 | 9.995 | 114,848 | -0.03(-0.25%) |
Jul 05, 2024 | 9.710 | 10.02 | 9.710 | 10.02 | 117,050 | +0.21(+2.19%) |
Jul 03, 2024 | 9.810 | 9.830 | 9.780 | 9.805 | 51,511 | -0.02(-0.15%) |
Jul 02, 2024 | 9.800 | 9.850 | 9.780 | 9.820 | 203,703 | -0.02(-0.20%) |
Jul 01, 2024 | 9.830 | 9.870 | 9.800 | 9.840 | 380,842 | -0.02(-0.20%) |
Jun 28, 2024 | 9.870 | 9.910 | 9.840 | 9.860 | 203,889 | -0.06(-0.60%) |
Jun 27, 2024 | 9.930 | 9.990 | 9.920 | 9.920 | 175,259 | +0.12(+1.17%) |
Jun 26, 2024 | 9.820 | 9.820 | 9.780 | 9.805 | 153,410 | -0.02(-0.15%) |
Jun 25, 2024 | 9.550 | 9.900 | 9.550 | 9.820 | 240,685 | +0.07(+0.72%) |
Jun 24, 2024 | 9.580 | 9.790 | 9.480 | 9.750 | 343,927 | +0.23(+2.42%) |
Jun 21, 2024 | 9.435 | 9.550 | 9.370 | 9.520 | 227,510 | +0.13(+1.38%) |
Jun 20, 2024 | 9.380 | 9.500 | 9.350 | 9.390 | 134,037 | -0.10(-1.05%) |
Jun 18, 2024 | 9.550 | 9.550 | 9.450 | 9.490 | 586,799 | -0.09(-0.94%) |
Jun 17, 2024 | 9.530 | 9.580 | 9.530 | 9.580 | 272,383 | +0.07(+0.74%) |
Jun 14, 2024 | 9.485 | 9.510 | 9.430 | 9.510 | 261,839 | -0.08(-0.83%) |
Jun 13, 2024 | 9.600 | 9.620 | 9.510 | 9.590 | 399,369 | -0.20(-2.04%) |
Jun 12, 2024 | 9.995 | 10.04 | 9.750 | 9.790 | 1,023,609 | -0.18(-1.81%) |
Jun 11, 2024 | 9.660 | 10.02 | 9.660 | 9.970 | 371,768 | -0.08(-0.80%) |
Jun 10, 2024 | 10.00 | 10.05 | 9.980 | 10.05 | 279,635 | -0.06(-0.60%) |
Jun 07, 2024 | 10.12 | 10.16 | 10.10 | 10.11 | 110,954 | -0.04(-0.39%) |
Jun 06, 2024 | 10.15 | 10.19 | 10.13 | 10.15 | 530,383 | -0.08(-0.78%) |
Jun 05, 2024 | 10.20 | 10.30 | 10.13 | 10.23 | 440,701 | +0.17(+1.69%) |
Jun 04, 2024 | 10.00 | 10.14 | 9.970 | 10.06 | 691,459 | +0.16(+1.62%) |