Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.50 | 12.02 | 11.40 | 11.68 | 325,515 | +0.18(+1.57%) |
Aug 22, 2024 | 12.00 | 12.06 | 11.38 | 11.50 | 344,277 | -0.62(-5.12%) |
Aug 21, 2024 | 11.92 | 12.30 | 11.87 | 12.12 | 229,863 | +0.30(+2.54%) |
Aug 20, 2024 | 11.90 | 12.01 | 11.59 | 11.82 | 175,004 | -0.03(-0.25%) |
Aug 19, 2024 | 11.18 | 11.91 | 10.98 | 11.85 | 364,853 | +0.58(+5.15%) |
Aug 16, 2024 | 11.79 | 12.14 | 11.24 | 11.27 | 282,215 | -0.52(-4.41%) |
Aug 15, 2024 | 11.43 | 11.84 | 11.42 | 11.79 | 462,376 | +0.62(+5.55%) |
Aug 14, 2024 | 11.38 | 11.38 | 10.87 | 11.17 | 366,102 | -0.13(-1.15%) |
Aug 13, 2024 | 11.32 | 11.61 | 11.08 | 11.30 | 395,765 | +0.14(+1.25%) |
Aug 12, 2024 | 11.27 | 11.45 | 10.78 | 11.16 | 367,231 | -0.10(-0.89%) |
Aug 09, 2024 | 11.20 | 11.49 | 11.01 | 11.26 | 305,677 | +0.02(+0.18%) |
Aug 08, 2024 | 11.98 | 12.13 | 11.09 | 11.24 | 676,285 | -0.55(-4.66%) |
Aug 07, 2024 | 11.95 | 12.10 | 11.60 | 11.79 | 752,068 | -0.20(-1.67%) |
Aug 06, 2024 | 11.90 | 12.21 | 11.70 | 11.99 | 458,106 | +0.03(+0.25%) |
Aug 05, 2024 | 11.73 | 12.05 | 11.50 | 11.96 | 732,006 | -0.55(-4.40%) |
Aug 02, 2024 | 12.53 | 12.79 | 12.12 | 12.51 | 944,892 | -0.12(-0.95%) |
Aug 01, 2024 | 12.87 | 13.41 | 12.33 | 12.63 | 1,660,432 | -0.23(-1.79%) |
Jul 31, 2024 | 12.94 | 13.31 | 12.47 | 12.86 | 609,002 | +0.05(+0.39%) |
Jul 30, 2024 | 12.57 | 12.86 | 12.00 | 12.81 | 719,596 | +0.36(+2.89%) |
Jul 29, 2024 | 12.89 | 12.99 | 12.17 | 12.45 | 676,116 | -0.45(-3.49%) |
Jul 26, 2024 | 12.73 | 12.92 | 12.31 | 12.90 | 378,755 | +0.49(+3.95%) |
Jul 25, 2024 | 11.95 | 12.69 | 11.77 | 12.41 | 616,819 | +0.50(+4.20%) |
Jul 24, 2024 | 11.86 | 12.24 | 11.68 | 11.91 | 460,671 | -0.03(-0.25%) |
Jul 23, 2024 | 11.62 | 12.23 | 11.44 | 11.94 | 879,770 | +0.33(+2.84%) |
Jul 22, 2024 | 11.77 | 11.92 | 11.33 | 11.61 | 589,774 | +0.33(+2.93%) |
Jul 19, 2024 | 11.02 | 11.31 | 10.75 | 11.28 | 490,573 | +0.29(+2.64%) |
Jul 18, 2024 | 11.82 | 12.02 | 10.98 | 10.99 | 474,303 | -0.91(-7.65%) |
Jul 17, 2024 | 11.77 | 12.08 | 11.45 | 11.90 | 614,614 | +0.02(+0.17%) |
Jul 16, 2024 | 11.50 | 12.03 | 11.49 | 11.88 | 864,034 | +0.27(+2.33%) |
Jul 15, 2024 | 11.22 | 11.65 | 11.00 | 11.61 | 796,694 | +0.56(+5.07%) |
Jul 12, 2024 | 11.62 | 11.79 | 10.98 | 11.05 | 660,042 | -0.50(-4.33%) |
Jul 11, 2024 | 10.99 | 11.64 | 10.99 | 11.55 | 1,085,134 | +0.79(+7.34%) |
Jul 10, 2024 | 10.30 | 10.77 | 10.01 | 10.76 | 803,448 | +0.45(+4.36%) |
Jul 09, 2024 | 10.33 | 10.54 | 10.04 | 10.31 | 1,041,358 | -0.04(-0.39%) |
Jul 08, 2024 | 10.58 | 10.95 | 10.32 | 10.35 | 900,684 | +0.10(+0.98%) |
Jul 05, 2024 | 9.770 | 10.30 | 9.600 | 10.25 | 856,848 | +0.49(+5.02%) |
Jul 03, 2024 | 9.760 | 9.880 | 9.550 | 9.760 | 356,822 | -0.04(-0.41%) |
Jul 02, 2024 | 9.990 | 10.00 | 9.590 | 9.800 | 870,062 | -0.14(-1.41%) |
Jul 01, 2024 | 9.970 | 10.30 | 9.660 | 9.940 | 1,266,457 | +0.11(+1.12%) |
Jun 28, 2024 | 9.230 | 9.920 | 9.135 | 9.830 | 11,569,262 | +0.63(+6.85%) |
Jun 27, 2024 | 8.630 | 9.250 | 8.620 | 9.200 | 632,823 | +0.60(+6.98%) |
Jun 26, 2024 | 8.640 | 8.900 | 8.330 | 8.600 | 911,869 | -0.15(-1.71%) |
Jun 25, 2024 | 9.510 | 9.560 | 8.590 | 8.750 | 1,323,526 | -0.75(-7.89%) |
Jun 24, 2024 | 9.500 | 9.650 | 9.120 | 9.500 | 1,075,537 | +0.00(+0.00%) |
Jun 21, 2024 | 8.830 | 9.535 | 8.670 | 9.500 | 1,264,445 | +0.65(+7.34%) |
Jun 20, 2024 | 9.000 | 9.180 | 8.740 | 8.850 | 951,158 | -0.30(-3.28%) |
Jun 18, 2024 | 9.430 | 9.570 | 9.060 | 9.150 | 836,697 | -0.23(-2.45%) |
Jun 17, 2024 | 9.700 | 9.840 | 9.350 | 9.380 | 403,296 | -0.40(-4.09%) |
Jun 14, 2024 | 9.840 | 10.18 | 9.550 | 9.780 | 376,381 | -0.17(-1.71%) |
Jun 13, 2024 | 9.980 | 10.44 | 9.710 | 9.950 | 359,976 | -0.05(-0.50%) |
Jun 12, 2024 | 10.20 | 10.60 | 9.940 | 10.00 | 477,218 | +0.11(+1.11%) |
Jun 11, 2024 | 10.25 | 10.42 | 9.560 | 9.890 | 626,288 | -0.53(-5.09%) |
Jun 10, 2024 | 9.920 | 10.46 | 9.820 | 10.42 | 460,681 | +0.47(+4.72%) |
Jun 07, 2024 | 9.850 | 10.08 | 9.720 | 9.950 | 391,417 | +0.02(+0.20%) |
Jun 06, 2024 | 9.990 | 10.15 | 9.800 | 9.930 | 302,323 | -0.06(-0.60%) |
Jun 05, 2024 | 10.05 | 10.27 | 9.870 | 9.990 | 341,208 | -0.01(-0.10%) |
Jun 04, 2024 | 9.690 | 10.22 | 9.500 | 10.00 | 526,694 | +0.30(+3.09%) |