Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.45 | 13.21 | 12.12 | 13.05 | 362,614 | +0.78(+6.36%) |
Aug 22, 2024 | 12.25 | 12.37 | 12.04 | 12.27 | 102,938 | +0.03(+0.25%) |
Aug 21, 2024 | 11.70 | 12.70 | 11.70 | 12.24 | 329,153 | +0.71(+6.16%) |
Aug 20, 2024 | 12.01 | 12.23 | 11.36 | 11.53 | 159,547 | -0.53(-4.39%) |
Aug 19, 2024 | 11.20 | 12.15 | 11.11 | 12.06 | 199,587 | +0.93(+8.36%) |
Aug 16, 2024 | 10.83 | 11.25 | 10.80 | 11.13 | 158,078 | +0.21(+1.92%) |
Aug 15, 2024 | 11.32 | 11.35 | 10.81 | 10.92 | 289,173 | +0.01(+0.09%) |
Aug 14, 2024 | 11.15 | 11.48 | 10.86 | 10.91 | 238,120 | -0.09(-0.82%) |
Aug 13, 2024 | 10.73 | 11.69 | 10.70 | 11.00 | 298,531 | +0.21(+1.95%) |
Aug 12, 2024 | 11.16 | 11.16 | 10.46 | 10.79 | 152,891 | -0.18(-1.64%) |
Aug 09, 2024 | 10.67 | 11.17 | 10.62 | 10.97 | 102,832 | +0.27(+2.52%) |
Aug 08, 2024 | 11.47 | 11.47 | 10.25 | 10.70 | 313,243 | +0.11(+1.04%) |
Aug 07, 2024 | 10.79 | 11.66 | 10.55 | 10.59 | 670,206 | +0.09(+0.86%) |
Aug 06, 2024 | 10.24 | 10.60 | 10.10 | 10.50 | 203,465 | +0.22(+2.14%) |
Aug 05, 2024 | 9.600 | 10.33 | 9.585 | 10.28 | 368,929 | -0.31(-2.93%) |
Aug 02, 2024 | 10.96 | 11.09 | 9.790 | 10.59 | 393,723 | -0.71(-6.28%) |
Aug 01, 2024 | 10.76 | 11.51 | 10.58 | 11.30 | 349,197 | +0.66(+6.20%) |
Jul 31, 2024 | 10.57 | 10.74 | 10.21 | 10.64 | 203,012 | +0.33(+3.20%) |
Jul 30, 2024 | 9.870 | 10.50 | 9.800 | 10.31 | 210,103 | +0.51(+5.20%) |
Jul 29, 2024 | 9.970 | 10.25 | 9.520 | 9.800 | 184,596 | -0.25(-2.49%) |
Jul 26, 2024 | 10.00 | 10.45 | 9.500 | 10.05 | 235,141 | +0.08(+0.80%) |
Jul 25, 2024 | 9.500 | 10.25 | 9.500 | 9.970 | 238,495 | +0.43(+4.51%) |
Jul 24, 2024 | 10.17 | 10.77 | 9.470 | 9.540 | 415,407 | -0.53(-5.26%) |
Jul 23, 2024 | 9.500 | 10.11 | 9.300 | 10.07 | 350,179 | +0.30(+3.07%) |
Jul 22, 2024 | 9.980 | 10.34 | 9.410 | 9.770 | 542,757 | -0.23(-2.30%) |
Jul 19, 2024 | 10.40 | 10.40 | 9.200 | 10.00 | 488,202 | -0.43(-4.12%) |
Jul 18, 2024 | 8.200 | 11.14 | 8.200 | 10.43 | 2,587,837 | +2.16(+26.12%) |
Jul 17, 2024 | 8.560 | 9.140 | 8.200 | 8.270 | 442,228 | +0.02(+0.24%) |
Jul 16, 2024 | 7.990 | 8.360 | 7.960 | 8.250 | 234,123 | +0.22(+2.74%) |
Jul 15, 2024 | 8.060 | 8.850 | 7.850 | 8.030 | 583,899 | -0.27(-3.25%) |
Jul 12, 2024 | 8.400 | 8.570 | 7.980 | 8.300 | 344,417 | +0.05(+0.61%) |
Jul 11, 2024 | 8.050 | 8.890 | 7.750 | 8.250 | 723,962 | +1.13(+15.87%) |
Jul 10, 2024 | 7.280 | 7.754 | 6.970 | 7.120 | 370,057 | -0.24(-3.26%) |
Jul 09, 2024 | 7.030 | 7.579 | 7.030 | 7.360 | 328,784 | +0.25(+3.52%) |
Jul 08, 2024 | 6.350 | 7.250 | 6.350 | 7.110 | 539,146 | +0.69(+10.75%) |
Jul 05, 2024 | 6.580 | 6.910 | 6.340 | 6.420 | 300,636 | -0.13(-1.98%) |
Jul 03, 2024 | 6.770 | 7.322 | 6.550 | 6.550 | 320,267 | -0.26(-3.82%) |
Jul 02, 2024 | 6.330 | 6.900 | 6.140 | 6.810 | 516,574 | +0.69(+11.27%) |
Jul 01, 2024 | 6.260 | 6.500 | 6.050 | 6.120 | 290,286 | -0.28(-4.38%) |
Jun 28, 2024 | 6.370 | 6.720 | 6.270 | 6.400 | 317,766 | -0.02(-0.31%) |
Jun 27, 2024 | 6.690 | 6.890 | 6.200 | 6.420 | 516,354 | -0.60(-8.55%) |
Jun 26, 2024 | 6.570 | 7.130 | 6.430 | 7.020 | 387,533 | +0.41(+6.20%) |
Jun 25, 2024 | 7.390 | 7.390 | 6.530 | 6.610 | 510,567 | -0.66(-9.08%) |
Jun 24, 2024 | 6.440 | 7.420 | 6.350 | 7.270 | 610,257 | +0.96(+15.21%) |
Jun 21, 2024 | 6.450 | 6.630 | 6.050 | 6.310 | 461,926 | -0.19(-2.92%) |
Jun 20, 2024 | 7.100 | 7.199 | 6.500 | 6.500 | 565,221 | -0.22(-3.27%) |
Jun 18, 2024 | 7.840 | 8.360 | 6.550 | 6.720 | 745,475 | -1.36(-16.83%) |
Jun 17, 2024 | 8.760 | 8.950 | 7.830 | 8.080 | 697,895 | -0.57(-6.59%) |
Jun 14, 2024 | 8.880 | 9.788 | 8.120 | 8.650 | 1,074,041 | -0.67(-7.19%) |
Jun 13, 2024 | 7.400 | 10.42 | 7.350 | 9.320 | 5,331,413 | +2.33(+33.33%) |
Jun 12, 2024 | 7.050 | 8.910 | 6.280 | 6.990 | 2,512,101 | -2.44(-25.87%) |
Jun 11, 2024 | 12.01 | 12.05 | 9.260 | 9.430 | 371,960 | -3.97(-29.63%) |
Jun 10, 2024 | 18.68 | 18.84 | 12.00 | 13.40 | 817,675 | -3.93(-22.68%) |
Jun 07, 2024 | 24.83 | 25.72 | 16.88 | 17.33 | 657,643 | -15.14(-46.63%) |
Jun 06, 2024 | 32.43 | 39.47 | 30.29 | 32.47 | 336,759 | -0.54(-1.64%) |
Jun 05, 2024 | 35.50 | 36.88 | 25.31 | 33.01 | 492,198 | -8.59(-20.65%) |
Jun 04, 2024 | 41.44 | 46.33 | 38.60 | 41.60 | 97,854 | -1.37(-3.19%) |