Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 12.11 | 12.57 | 11.83 | 12.23 | 708,442 | +0.21(+1.75%) |
Aug 29, 2024 | 12.09 | 12.25 | 11.92 | 12.02 | 308,640 | -0.04(-0.33%) |
Aug 28, 2024 | 12.03 | 12.21 | 11.83 | 12.06 | 270,674 | -0.08(-0.66%) |
Aug 27, 2024 | 12.33 | 12.52 | 11.97 | 12.14 | 214,593 | -0.22(-1.78%) |
Aug 26, 2024 | 12.40 | 12.63 | 12.10 | 12.36 | 219,205 | +0.06(+0.49%) |
Aug 23, 2024 | 11.83 | 12.35 | 11.70 | 12.30 | 245,858 | +0.56(+4.77%) |
Aug 22, 2024 | 11.92 | 12.12 | 11.55 | 11.74 | 251,336 | -0.19(-1.59%) |
Aug 21, 2024 | 11.91 | 12.32 | 11.69 | 11.93 | 260,262 | +0.07(+0.59%) |
Aug 20, 2024 | 11.60 | 12.04 | 11.47 | 11.86 | 258,833 | +0.18(+1.54%) |
Aug 19, 2024 | 11.14 | 11.70 | 10.72 | 11.68 | 270,263 | +0.50(+4.47%) |
Aug 16, 2024 | 11.06 | 11.41 | 10.92 | 11.18 | 255,202 | +0.11(+0.99%) |
Aug 15, 2024 | 10.17 | 11.28 | 9.995 | 11.07 | 462,638 | +1.09(+10.92%) |
Aug 14, 2024 | 10.49 | 10.49 | 9.560 | 9.980 | 448,419 | -0.51(-4.86%) |
Aug 13, 2024 | 10.23 | 10.68 | 10.08 | 10.49 | 493,405 | +0.73(+7.48%) |
Aug 12, 2024 | 9.560 | 9.860 | 9.470 | 9.760 | 226,957 | +0.30(+3.17%) |
Aug 09, 2024 | 9.940 | 10.07 | 9.360 | 9.460 | 277,509 | -0.49(-4.92%) |
Aug 08, 2024 | 9.900 | 10.02 | 9.580 | 9.950 | 184,015 | +0.30(+3.11%) |
Aug 07, 2024 | 10.28 | 10.43 | 9.600 | 9.650 | 301,390 | -0.42(-4.17%) |
Aug 06, 2024 | 10.03 | 10.30 | 9.710 | 10.07 | 184,109 | +0.18(+1.82%) |
Aug 05, 2024 | 9.250 | 9.970 | 9.210 | 9.890 | 348,781 | -0.56(-5.36%) |
Aug 02, 2024 | 10.75 | 10.84 | 9.895 | 10.45 | 372,625 | -0.74(-6.61%) |
Aug 01, 2024 | 11.64 | 11.72 | 11.00 | 11.19 | 281,030 | -0.49(-4.20%) |
Jul 31, 2024 | 11.55 | 12.18 | 11.28 | 11.68 | 296,218 | +0.25(+2.19%) |
Jul 30, 2024 | 11.71 | 11.87 | 11.39 | 11.43 | 187,013 | -0.19(-1.64%) |
Jul 29, 2024 | 12.65 | 12.70 | 11.49 | 11.62 | 261,696 | -0.31(-2.60%) |
Jul 26, 2024 | 12.07 | 12.30 | 11.77 | 11.93 | 262,293 | -0.02(-0.17%) |
Jul 25, 2024 | 11.54 | 12.27 | 11.54 | 11.95 | 356,115 | +0.48(+4.18%) |
Jul 24, 2024 | 11.53 | 11.89 | 11.37 | 11.47 | 222,917 | -0.19(-1.63%) |
Jul 23, 2024 | 11.74 | 11.96 | 11.64 | 11.66 | 245,995 | -0.11(-0.93%) |
Jul 22, 2024 | 11.14 | 11.83 | 10.98 | 11.77 | 352,986 | +0.57(+5.09%) |
Jul 19, 2024 | 11.13 | 11.43 | 10.93 | 11.20 | 488,605 | +0.15(+1.36%) |
Jul 18, 2024 | 11.25 | 11.51 | 10.88 | 11.05 | 439,445 | -0.28(-2.47%) |
Jul 17, 2024 | 11.62 | 11.86 | 11.27 | 11.33 | 357,937 | -0.51(-4.31%) |
Jul 16, 2024 | 11.99 | 12.25 | 11.82 | 11.84 | 293,436 | +0.01(+0.08%) |
Jul 15, 2024 | 11.60 | 11.90 | 11.41 | 11.83 | 357,327 | +0.37(+3.23%) |
Jul 12, 2024 | 11.37 | 11.90 | 11.29 | 11.46 | 328,320 | +0.21(+1.87%) |
Jul 11, 2024 | 10.54 | 11.42 | 10.54 | 11.25 | 429,784 | +0.83(+7.97%) |
Jul 10, 2024 | 10.27 | 10.75 | 10.24 | 10.42 | 1,882,743 | +0.23(+2.26%) |
Jul 09, 2024 | 9.320 | 10.23 | 9.260 | 10.19 | 687,539 | +0.84(+8.98%) |
Jul 08, 2024 | 9.120 | 9.450 | 9.120 | 9.350 | 374,646 | +0.27(+2.97%) |
Jul 05, 2024 | 8.980 | 9.090 | 8.850 | 9.080 | 262,518 | +0.08(+0.89%) |
Jul 03, 2024 | 9.000 | 9.170 | 8.940 | 9.000 | 154,199 | +0.03(+0.33%) |
Jul 02, 2024 | 9.160 | 9.330 | 8.930 | 8.970 | 397,056 | -0.28(-3.03%) |
Jul 01, 2024 | 9.180 | 9.400 | 9.080 | 9.250 | 332,184 | +0.15(+1.65%) |
Jun 28, 2024 | 9.290 | 9.340 | 8.970 | 9.100 | 1,322,570 | -0.12(-1.30%) |
Jun 27, 2024 | 8.940 | 9.380 | 8.885 | 9.220 | 313,726 | +0.23(+2.56%) |
Jun 26, 2024 | 8.970 | 9.060 | 8.820 | 8.990 | 410,253 | -0.03(-0.33%) |
Jun 25, 2024 | 9.150 | 9.200 | 8.970 | 9.020 | 259,127 | -0.16(-1.74%) |
Jun 24, 2024 | 9.410 | 9.700 | 9.160 | 9.180 | 384,740 | -0.25(-2.65%) |
Jun 21, 2024 | 8.930 | 9.445 | 8.860 | 9.430 | 763,851 | +0.60(+6.80%) |
Jun 20, 2024 | 9.000 | 9.070 | 8.670 | 8.830 | 480,818 | -0.16(-1.78%) |
Jun 18, 2024 | 8.850 | 9.010 | 8.760 | 8.990 | 403,220 | +0.16(+1.81%) |
Jun 17, 2024 | 9.100 | 9.180 | 8.630 | 8.830 | 716,046 | -0.32(-3.50%) |
Jun 14, 2024 | 9.040 | 9.230 | 9.000 | 9.150 | 673,760 | -0.02(-0.22%) |
Jun 13, 2024 | 9.270 | 9.390 | 8.970 | 9.170 | 455,383 | -0.11(-1.19%) |
Jun 12, 2024 | 9.330 | 9.530 | 9.110 | 9.280 | 362,910 | +0.20(+2.20%) |
Jun 11, 2024 | 9.050 | 9.220 | 8.910 | 9.080 | 296,400 | -0.06(-0.66%) |
Jun 10, 2024 | 8.760 | 9.150 | 8.620 | 9.140 | 364,618 | +0.29(+3.28%) |
Jun 07, 2024 | 8.810 | 8.934 | 8.700 | 8.850 | 219,789 | -0.02(-0.23%) |
Jun 06, 2024 | 9.180 | 9.200 | 8.860 | 8.870 | 289,456 | -0.31(-3.38%) |
Jun 05, 2024 | 8.960 | 9.260 | 8.830 | 9.180 | 442,286 | +0.24(+2.74%) |
Jun 04, 2024 | 9.050 | 9.150 | 8.880 | 8.935 | 431,984 | -0.22(-2.46%) |