Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 11.29 | 11.55 | 11.28 | 11.51 | 345,125 | +0.22(+1.95%) |
Aug 29, 2024 | 11.11 | 11.34 | 11.06 | 11.29 | 239,820 | +0.25(+2.26%) |
Aug 28, 2024 | 11.27 | 11.30 | 11.03 | 11.04 | 142,212 | -0.28(-2.47%) |
Aug 27, 2024 | 11.20 | 11.39 | 11.02 | 11.32 | 363,558 | +0.11(+0.98%) |
Aug 26, 2024 | 11.14 | 11.43 | 11.06 | 11.21 | 466,120 | +0.15(+1.36%) |
Aug 23, 2024 | 11.00 | 11.97 | 10.86 | 11.06 | 1,690,629 | +0.80(+7.80%) |
Aug 22, 2024 | 10.33 | 10.38 | 10.18 | 10.26 | 226,027 | -0.05(-0.48%) |
Aug 21, 2024 | 10.07 | 10.34 | 10.00 | 10.31 | 148,179 | +0.25(+2.49%) |
Aug 20, 2024 | 10.07 | 10.16 | 10.04 | 10.06 | 153,615 | -0.03(-0.30%) |
Aug 19, 2024 | 10.13 | 10.39 | 10.03 | 10.09 | 153,595 | +0.01(+0.10%) |
Aug 16, 2024 | 10.18 | 10.25 | 10.08 | 10.08 | 224,267 | -0.21(-2.04%) |
Aug 15, 2024 | 10.33 | 10.43 | 10.26 | 10.29 | 92,018 | +0.12(+1.18%) |
Aug 14, 2024 | 10.26 | 10.26 | 10.07 | 10.17 | 132,928 | -0.07(-0.68%) |
Aug 13, 2024 | 10.04 | 10.28 | 10.01 | 10.24 | 156,257 | +0.28(+2.81%) |
Aug 12, 2024 | 10.30 | 10.30 | 9.910 | 9.960 | 174,773 | -0.29(-2.83%) |
Aug 09, 2024 | 10.36 | 10.40 | 10.06 | 10.25 | 186,184 | -0.07(-0.68%) |
Aug 08, 2024 | 10.44 | 10.44 | 10.05 | 10.32 | 154,218 | +0.02(+0.19%) |
Aug 07, 2024 | 10.44 | 10.53 | 10.27 | 10.30 | 186,313 | -0.03(-0.29%) |
Aug 06, 2024 | 10.58 | 10.59 | 10.28 | 10.33 | 183,912 | -0.27(-2.55%) |
Aug 05, 2024 | 10.50 | 10.78 | 10.21 | 10.60 | 525,579 | -0.20(-1.85%) |
Aug 02, 2024 | 10.55 | 10.93 | 10.55 | 10.80 | 296,192 | -0.07(-0.64%) |
Aug 01, 2024 | 10.96 | 10.99 | 10.63 | 10.87 | 304,708 | -0.07(-0.64%) |
Jul 31, 2024 | 10.74 | 11.02 | 10.55 | 10.94 | 576,838 | +0.19(+1.77%) |
Jul 30, 2024 | 10.67 | 10.82 | 10.55 | 10.75 | 170,731 | +0.17(+1.61%) |
Jul 29, 2024 | 10.50 | 10.70 | 10.50 | 10.58 | 172,255 | +0.06(+0.57%) |
Jul 26, 2024 | 10.11 | 10.61 | 10.04 | 10.52 | 206,919 | +0.56(+5.62%) |
Jul 25, 2024 | 9.660 | 9.965 | 9.640 | 9.960 | 312,562 | +0.30(+3.11%) |
Jul 24, 2024 | 9.890 | 9.890 | 9.640 | 9.660 | 117,563 | -0.18(-1.83%) |
Jul 23, 2024 | 9.770 | 10.03 | 9.698 | 9.840 | 331,372 | +0.08(+0.82%) |
Jul 22, 2024 | 9.650 | 9.860 | 9.570 | 9.760 | 160,097 | +0.14(+1.46%) |
Jul 19, 2024 | 9.760 | 9.760 | 9.590 | 9.620 | 139,299 | -0.10(-1.03%) |
Jul 18, 2024 | 9.910 | 10.13 | 9.670 | 9.720 | 176,468 | -0.26(-2.61%) |
Jul 17, 2024 | 9.870 | 10.01 | 9.780 | 9.980 | 215,368 | +0.02(+0.20%) |
Jul 16, 2024 | 9.730 | 9.970 | 9.500 | 9.960 | 317,670 | +0.37(+3.86%) |
Jul 15, 2024 | 9.610 | 9.680 | 9.500 | 9.590 | 382,407 | +0.03(+0.31%) |
Jul 12, 2024 | 9.660 | 9.770 | 9.500 | 9.560 | 184,790 | +0.02(+0.21%) |
Jul 11, 2024 | 9.230 | 9.540 | 9.190 | 9.540 | 220,217 | +0.47(+5.18%) |
Jul 10, 2024 | 9.130 | 9.130 | 8.917 | 9.070 | 241,872 | -0.05(-0.55%) |
Jul 09, 2024 | 9.130 | 9.240 | 8.980 | 9.120 | 300,992 | -0.04(-0.44%) |
Jul 08, 2024 | 9.000 | 9.200 | 8.900 | 9.160 | 354,817 | +0.22(+2.46%) |
Jul 05, 2024 | 9.020 | 9.020 | 8.900 | 8.940 | 192,598 | -0.14(-1.54%) |
Jul 03, 2024 | 8.970 | 9.160 | 8.970 | 9.080 | 106,996 | +0.01(+0.11%) |
Jul 02, 2024 | 9.130 | 9.150 | 9.020 | 9.070 | 211,759 | +0.01(+0.11%) |
Jul 01, 2024 | 9.240 | 9.240 | 8.985 | 9.060 | 310,953 | -0.07(-0.77%) |
Jun 28, 2024 | 9.350 | 9.350 | 8.990 | 9.130 | 1,294,202 | -0.11(-1.19%) |
Jun 27, 2024 | 8.560 | 9.330 | 8.510 | 9.240 | 1,034,528 | +0.72(+8.45%) |
Jun 26, 2024 | 8.490 | 8.565 | 8.410 | 8.520 | 144,264 | -0.01(-0.12%) |
Jun 25, 2024 | 8.670 | 8.730 | 8.450 | 8.530 | 137,969 | -0.15(-1.73%) |
Jun 24, 2024 | 8.750 | 8.860 | 8.660 | 8.680 | 167,299 | -0.04(-0.46%) |
Jun 21, 2024 | 8.480 | 8.780 | 8.480 | 8.720 | 522,608 | +0.18(+2.11%) |
Jun 20, 2024 | 8.770 | 8.850 | 8.540 | 8.540 | 312,853 | -0.28(-3.17%) |
Jun 18, 2024 | 9.090 | 9.160 | 8.760 | 8.820 | 284,370 | -0.29(-3.18%) |
Jun 17, 2024 | 9.060 | 9.140 | 8.950 | 9.110 | 112,897 | +0.03(+0.33%) |
Jun 14, 2024 | 9.200 | 9.220 | 9.050 | 9.080 | 117,122 | -0.20(-2.16%) |
Jun 13, 2024 | 9.440 | 9.490 | 9.240 | 9.280 | 130,142 | -0.17(-1.80%) |
Jun 12, 2024 | 9.550 | 9.620 | 9.360 | 9.450 | 180,155 | +0.09(+0.96%) |
Jun 11, 2024 | 9.350 | 9.400 | 9.240 | 9.360 | 190,127 | -0.04(-0.43%) |
Jun 10, 2024 | 9.180 | 9.470 | 9.110 | 9.400 | 298,304 | +0.19(+2.06%) |
Jun 07, 2024 | 9.870 | 9.980 | 8.640 | 9.210 | 498,399 | -1.12(-10.84%) |
Jun 06, 2024 | 10.33 | 10.40 | 10.22 | 10.33 | 165,483 | -0.04(-0.39%) |
Jun 05, 2024 | 10.20 | 10.39 | 10.14 | 10.37 | 155,581 | +0.26(+2.57%) |
Jun 04, 2024 | 10.26 | 10.28 | 10.08 | 10.11 | 135,335 | -0.16(-1.56%) |