Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.650 | 9.650 | 9.000 | 9.200 | 20,358 | -0.33(-3.46%) |
Aug 22, 2024 | 9.550 | 9.650 | 9.450 | 9.530 | 8,448 | -0.15(-1.55%) |
Aug 21, 2024 | 9.810 | 9.810 | 9.540 | 9.680 | 8,117 | -0.17(-1.73%) |
Aug 20, 2024 | 9.730 | 9.850 | 9.690 | 9.850 | 4,346 | -0.11(-1.10%) |
Aug 19, 2024 | 10.15 | 10.15 | 9.710 | 9.960 | 7,554 | -0.07(-0.70%) |
Aug 16, 2024 | 10.02 | 10.09 | 9.860 | 10.03 | 10,469 | +0.06(+0.60%) |
Aug 15, 2024 | 9.160 | 10.00 | 9.160 | 9.970 | 8,183 | +0.91(+10.04%) |
Aug 14, 2024 | 9.480 | 10.03 | 9.060 | 9.060 | 6,958 | -0.34(-3.62%) |
Aug 13, 2024 | 9.148 | 9.400 | 9.148 | 9.400 | 5,335 | +0.16(+1.73%) |
Aug 12, 2024 | 9.600 | 9.600 | 9.000 | 9.240 | 11,648 | -0.39(-4.05%) |
Aug 09, 2024 | 9.800 | 9.800 | 9.200 | 9.630 | 13,170 | -0.36(-3.60%) |
Aug 08, 2024 | 9.550 | 10.41 | 9.550 | 9.990 | 19,643 | +0.76(+8.23%) |
Aug 07, 2024 | 9.640 | 9.650 | 9.220 | 9.230 | 12,636 | -0.36(-3.75%) |
Aug 06, 2024 | 8.830 | 9.590 | 8.700 | 9.590 | 17,125 | +0.78(+8.85%) |
Aug 05, 2024 | 9.000 | 9.250 | 8.800 | 8.810 | 24,583 | -0.57(-6.08%) |
Aug 02, 2024 | 9.700 | 9.700 | 8.870 | 9.380 | 30,344 | -0.32(-3.30%) |
Aug 01, 2024 | 10.06 | 10.06 | 9.450 | 9.700 | 14,453 | -0.38(-3.77%) |
Jul 31, 2024 | 9.940 | 10.18 | 9.540 | 10.08 | 22,676 | +0.29(+2.96%) |
Jul 30, 2024 | 10.03 | 10.03 | 9.560 | 9.790 | 16,440 | -0.15(-1.51%) |
Jul 29, 2024 | 10.15 | 10.15 | 9.610 | 9.940 | 14,808 | -0.21(-2.07%) |
Jul 26, 2024 | 9.570 | 10.15 | 9.570 | 10.15 | 20,009 | +0.36(+3.68%) |
Jul 25, 2024 | 10.00 | 10.00 | 9.604 | 9.790 | 27,241 | -0.15(-1.51%) |
Jul 24, 2024 | 9.970 | 10.05 | 9.650 | 9.940 | 29,689 | -0.03(-0.30%) |
Jul 23, 2024 | 10.20 | 10.25 | 9.760 | 9.970 | 27,045 | -0.22(-2.16%) |
Jul 22, 2024 | 10.11 | 10.41 | 9.950 | 10.19 | 38,157 | +0.21(+2.10%) |
Jul 19, 2024 | 10.32 | 10.37 | 9.800 | 9.980 | 19,899 | -0.34(-3.29%) |
Jul 18, 2024 | 10.66 | 11.13 | 10.03 | 10.32 | 28,346 | -0.56(-5.15%) |
Jul 17, 2024 | 10.39 | 10.89 | 10.39 | 10.88 | 33,684 | +0.30(+2.84%) |
Jul 16, 2024 | 10.25 | 10.59 | 9.800 | 10.58 | 20,605 | +0.18(+1.73%) |
Jul 15, 2024 | 10.82 | 10.90 | 9.890 | 10.40 | 30,044 | -0.50(-4.59%) |
Jul 12, 2024 | 11.20 | 11.20 | 10.59 | 10.90 | 40,638 | +0.11(+1.02%) |
Jul 11, 2024 | 10.80 | 11.25 | 10.44 | 10.79 | 33,463 | -0.27(-2.44%) |
Jul 10, 2024 | 10.41 | 11.20 | 10.41 | 11.06 | 38,827 | +0.69(+6.65%) |
Jul 09, 2024 | 9.650 | 10.68 | 9.650 | 10.37 | 21,604 | +0.62(+6.36%) |
Jul 08, 2024 | 9.550 | 10.10 | 9.525 | 9.750 | 39,466 | +0.07(+0.72%) |
Jul 05, 2024 | 9.800 | 10.37 | 9.360 | 9.680 | 25,630 | +0.05(+0.52%) |
Jul 03, 2024 | 9.750 | 10.07 | 9.060 | 9.630 | 62,156 | -0.18(-1.83%) |
Jul 02, 2024 | 11.01 | 11.06 | 9.780 | 9.810 | 81,114 | -0.58(-5.58%) |
Jul 01, 2024 | 11.45 | 11.60 | 10.01 | 10.39 | 99,181 | -0.88(-7.81%) |
Jun 28, 2024 | 11.65 | 11.90 | 10.58 | 11.27 | 981,593 | -0.23(-2.00%) |
Jun 27, 2024 | 11.65 | 11.70 | 11.38 | 11.50 | 74,996 | +0.00(+0.00%) |
Jun 26, 2024 | 11.50 | 11.60 | 11.40 | 11.50 | 60,360 | +0.00(+0.00%) |
Jun 25, 2024 | 11.72 | 11.72 | 11.49 | 11.50 | 147,181 | +0.01(+0.09%) |
Jun 24, 2024 | 11.73 | 11.75 | 11.45 | 11.49 | 137,136 | -0.01(-0.09%) |
Jun 21, 2024 | 11.71 | 11.71 | 11.30 | 11.50 | 118,107 | -0.10(-0.86%) |
Jun 20, 2024 | 12.00 | 12.00 | 11.56 | 11.60 | 214,548 | +0.31(+2.75%) |
Jun 18, 2024 | 11.50 | 11.65 | 11.29 | 11.29 | 8,966 | -0.01(-0.09%) |
Jun 17, 2024 | 11.99 | 11.99 | 11.00 | 11.30 | 21,307 | -0.23(-1.99%) |
Jun 14, 2024 | 11.50 | 12.00 | 10.35 | 11.53 | 15,014 | +0.14(+1.23%) |
Jun 13, 2024 | 10.22 | 11.50 | 10.01 | 11.39 | 12,496 | +1.19(+11.67%) |
Jun 12, 2024 | 10.35 | 10.52 | 10.10 | 10.20 | 9,341 | +0.30(+3.03%) |
Jun 11, 2024 | 10.52 | 11.30 | 9.900 | 9.900 | 39,695 | -0.91(-8.42%) |
Jun 10, 2024 | 10.93 | 11.31 | 10.74 | 10.81 | 12,426 | +0.53(+5.16%) |
Jun 07, 2024 | 11.52 | 11.52 | 10.25 | 10.28 | 15,598 | -0.59(-5.43%) |
Jun 06, 2024 | 10.59 | 11.25 | 10.10 | 10.87 | 15,409 | +0.59(+5.74%) |
Jun 05, 2024 | 10.70 | 11.57 | 10.28 | 10.28 | 28,618 | -0.39(-3.66%) |
Jun 04, 2024 | 9.903 | 11.50 | 9.903 | 10.67 | 17,119 | -0.61(-5.41%) |