Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.40 | 10.68 | 10.28 | 10.59 | 464,338 | +0.22(+2.12%) |
Aug 22, 2024 | 10.62 | 10.62 | 10.18 | 10.37 | 425,797 | -0.17(-1.61%) |
Aug 21, 2024 | 10.45 | 10.57 | 10.21 | 10.54 | 477,380 | +0.16(+1.54%) |
Aug 20, 2024 | 10.18 | 10.39 | 10.03 | 10.38 | 384,392 | +0.22(+2.17%) |
Aug 19, 2024 | 9.800 | 10.16 | 9.800 | 10.16 | 429,733 | +0.29(+2.94%) |
Aug 16, 2024 | 9.690 | 9.990 | 9.630 | 9.870 | 311,815 | +0.14(+1.44%) |
Aug 15, 2024 | 9.500 | 9.910 | 9.500 | 9.730 | 663,043 | +0.30(+3.18%) |
Aug 14, 2024 | 9.680 | 9.740 | 9.390 | 9.430 | 419,676 | -0.13(-1.36%) |
Aug 13, 2024 | 9.500 | 9.680 | 9.270 | 9.560 | 486,587 | +0.14(+1.49%) |
Aug 12, 2024 | 9.520 | 9.650 | 9.230 | 9.420 | 741,913 | -0.20(-2.08%) |
Aug 09, 2024 | 8.750 | 10.10 | 8.750 | 9.620 | 1,359,066 | +0.98(+11.34%) |
Aug 08, 2024 | 8.820 | 8.895 | 8.300 | 8.640 | 1,782,079 | +0.03(+0.35%) |
Aug 07, 2024 | 8.820 | 9.000 | 8.570 | 8.610 | 367,167 | +0.03(+0.35%) |
Aug 06, 2024 | 8.560 | 8.630 | 8.300 | 8.580 | 712,105 | +0.01(+0.12%) |
Aug 05, 2024 | 8.020 | 8.690 | 7.785 | 8.570 | 620,182 | -0.18(-2.06%) |
Aug 02, 2024 | 9.290 | 9.360 | 8.690 | 8.750 | 552,317 | -0.80(-8.38%) |
Aug 01, 2024 | 10.00 | 10.12 | 9.480 | 9.550 | 782,700 | -0.44(-4.40%) |
Jul 31, 2024 | 9.840 | 10.36 | 9.790 | 9.990 | 928,056 | +0.28(+2.88%) |
Jul 30, 2024 | 9.620 | 9.810 | 9.500 | 9.710 | 343,461 | +0.21(+2.21%) |
Jul 29, 2024 | 9.350 | 9.525 | 9.270 | 9.500 | 403,614 | +0.25(+2.70%) |
Jul 26, 2024 | 9.020 | 9.280 | 8.995 | 9.250 | 325,320 | +0.42(+4.76%) |
Jul 25, 2024 | 8.950 | 9.290 | 8.830 | 8.830 | 657,965 | -0.05(-0.56%) |
Jul 24, 2024 | 9.040 | 9.160 | 8.770 | 8.880 | 534,243 | -0.16(-1.77%) |
Jul 23, 2024 | 9.030 | 9.200 | 9.000 | 9.040 | 327,288 | -0.03(-0.33%) |
Jul 22, 2024 | 8.670 | 9.225 | 8.630 | 9.070 | 805,354 | +0.41(+4.73%) |
Jul 19, 2024 | 8.770 | 8.890 | 8.610 | 8.660 | 344,577 | -0.07(-0.80%) |
Jul 18, 2024 | 9.280 | 9.400 | 8.580 | 8.730 | 817,861 | -0.56(-6.08%) |
Jul 17, 2024 | 9.180 | 9.470 | 9.010 | 9.295 | 692,224 | +0.02(+0.16%) |
Jul 16, 2024 | 8.820 | 9.335 | 8.440 | 9.280 | 2,281,879 | -0.77(-7.66%) |
Jul 15, 2024 | 9.820 | 10.13 | 9.790 | 10.05 | 332,935 | +0.25(+2.55%) |
Jul 12, 2024 | 9.840 | 10.05 | 9.760 | 9.800 | 331,488 | -0.01(-0.10%) |
Jul 11, 2024 | 9.900 | 9.950 | 9.620 | 9.810 | 331,735 | +0.11(+1.13%) |
Jul 10, 2024 | 9.730 | 9.790 | 9.520 | 9.700 | 544,937 | +0.05(+0.52%) |
Jul 09, 2024 | 9.650 | 9.850 | 9.360 | 9.650 | 360,747 | +0.01(+0.10%) |
Jul 08, 2024 | 9.350 | 9.660 | 9.350 | 9.640 | 392,186 | +0.37(+3.99%) |
Jul 05, 2024 | 9.270 | 9.300 | 9.070 | 9.270 | 437,464 | -0.07(-0.75%) |
Jul 03, 2024 | 9.380 | 9.460 | 9.325 | 9.340 | 155,788 | -0.04(-0.43%) |
Jul 02, 2024 | 9.240 | 9.400 | 9.170 | 9.380 | 237,690 | +0.10(+1.08%) |
Jul 01, 2024 | 9.740 | 9.765 | 9.150 | 9.280 | 498,149 | -0.48(-4.92%) |
Jun 28, 2024 | 9.640 | 9.890 | 9.460 | 9.760 | 1,712,831 | +0.20(+2.09%) |
Jun 27, 2024 | 9.600 | 9.624 | 9.300 | 9.560 | 297,278 | +0.07(+0.74%) |
Jun 26, 2024 | 9.250 | 9.610 | 9.230 | 9.490 | 459,556 | +0.24(+2.59%) |
Jun 25, 2024 | 9.620 | 9.720 | 9.115 | 9.250 | 952,147 | -0.43(-4.44%) |
Jun 24, 2024 | 10.21 | 10.27 | 9.600 | 9.680 | 652,066 | -0.54(-5.28%) |
Jun 21, 2024 | 10.12 | 10.42 | 9.980 | 10.22 | 820,951 | +0.08(+0.79%) |
Jun 20, 2024 | 10.30 | 10.53 | 9.930 | 10.14 | 641,149 | -0.25(-2.41%) |
Jun 18, 2024 | 10.40 | 10.52 | 10.17 | 10.39 | 473,309 | -0.09(-0.86%) |
Jun 17, 2024 | 10.33 | 10.51 | 10.22 | 10.48 | 389,117 | +0.07(+0.67%) |
Jun 14, 2024 | 10.22 | 10.45 | 10.10 | 10.41 | 295,289 | +0.06(+0.58%) |
Jun 13, 2024 | 10.33 | 10.49 | 10.22 | 10.35 | 348,436 | +0.02(+0.19%) |
Jun 12, 2024 | 10.00 | 10.39 | 9.920 | 10.33 | 685,024 | +0.61(+6.28%) |
Jun 11, 2024 | 9.710 | 9.750 | 9.510 | 9.720 | 358,859 | -0.01(-0.10%) |
Jun 10, 2024 | 9.550 | 9.810 | 9.500 | 9.730 | 342,623 | +0.23(+2.42%) |
Jun 07, 2024 | 9.580 | 9.680 | 9.300 | 9.500 | 1,167,051 | -0.18(-1.86%) |
Jun 06, 2024 | 9.570 | 9.830 | 9.570 | 9.680 | 521,061 | +0.03(+0.31%) |
Jun 05, 2024 | 9.480 | 9.690 | 9.470 | 9.650 | 593,741 | +0.22(+2.33%) |
Jun 04, 2024 | 9.380 | 9.640 | 9.320 | 9.430 | 474,571 | +0.01(+0.11%) |