Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.29 | 10.29 | 9.880 | 10.07 | 317,262 | +0.20(+2.03%) |
Aug 22, 2024 | 9.970 | 10.04 | 9.790 | 9.870 | 216,909 | -0.14(-1.40%) |
Aug 21, 2024 | 9.810 | 10.10 | 9.790 | 10.01 | 176,616 | -0.08(-0.79%) |
Aug 20, 2024 | 9.790 | 10.10 | 9.790 | 10.09 | 337,413 | -0.02(-0.20%) |
Aug 19, 2024 | 9.770 | 10.16 | 9.770 | 10.11 | 216,101 | -0.18(-1.75%) |
Aug 16, 2024 | 10.10 | 10.31 | 10.10 | 10.29 | 88,710 | +0.34(+3.42%) |
Aug 15, 2024 | 9.520 | 9.960 | 9.520 | 9.950 | 245,011 | +0.01(+0.10%) |
Aug 14, 2024 | 9.870 | 9.950 | 9.870 | 9.940 | 92,801 | +0.14(+1.43%) |
Aug 13, 2024 | 9.600 | 9.900 | 9.600 | 9.800 | 360,684 | +0.35(+3.70%) |
Aug 12, 2024 | 9.250 | 9.480 | 9.080 | 9.450 | 245,128 | +0.09(+0.96%) |
Aug 09, 2024 | 9.100 | 9.430 | 9.100 | 9.360 | 181,084 | -0.29(-3.01%) |
Aug 08, 2024 | 9.870 | 9.870 | 9.290 | 9.650 | 194,495 | +0.06(+0.63%) |
Aug 07, 2024 | 9.700 | 10.20 | 9.570 | 9.590 | 513,851 | +0.29(+3.12%) |
Aug 06, 2024 | 9.400 | 9.430 | 9.000 | 9.300 | 490,990 | -0.06(-0.64%) |
Aug 05, 2024 | 9.155 | 9.520 | 8.840 | 9.360 | 195,838 | -0.46(-4.68%) |
Aug 02, 2024 | 9.800 | 10.15 | 9.350 | 9.820 | 147,150 | -0.41(-4.05%) |
Aug 01, 2024 | 10.40 | 10.48 | 10.14 | 10.23 | 104,145 | -0.80(-7.29%) |
Jul 31, 2024 | 10.95 | 11.11 | 10.91 | 11.04 | 87,333 | +0.16(+1.47%) |
Jul 30, 2024 | 10.84 | 11.20 | 10.84 | 10.88 | 354,866 | -0.55(-4.81%) |
Jul 29, 2024 | 11.35 | 11.87 | 11.35 | 11.43 | 119,298 | +0.25(+2.24%) |
Jul 26, 2024 | 10.88 | 11.19 | 10.88 | 11.18 | 151,652 | +0.15(+1.41%) |
Jul 25, 2024 | 10.90 | 11.14 | 10.89 | 11.03 | 320,709 | -0.20(-1.74%) |
Jul 24, 2024 | 11.47 | 11.62 | 11.21 | 11.22 | 168,680 | -0.26(-2.26%) |
Jul 23, 2024 | 11.47 | 11.54 | 11.44 | 11.48 | 217,412 | -0.03(-0.26%) |
Jul 22, 2024 | 11.43 | 11.71 | 11.41 | 11.51 | 241,379 | +0.10(+0.88%) |
Jul 19, 2024 | 11.60 | 11.60 | 11.40 | 11.41 | 219,364 | -0.28(-2.40%) |
Jul 18, 2024 | 11.84 | 11.85 | 11.63 | 11.69 | 144,966 | -0.11(-0.93%) |
Jul 17, 2024 | 11.61 | 12.00 | 11.61 | 11.80 | 250,509 | -0.13(-1.09%) |
Jul 16, 2024 | 11.70 | 11.94 | 11.70 | 11.93 | 1,250,312 | +0.64(+5.72%) |
Jul 15, 2024 | 11.42 | 11.42 | 11.25 | 11.29 | 157,410 | -0.04(-0.40%) |
Jul 12, 2024 | 10.90 | 11.40 | 10.90 | 11.33 | 311,059 | +0.01(+0.04%) |
Jul 11, 2024 | 11.52 | 11.61 | 11.10 | 11.32 | 883,308 | +0.01(+0.13%) |
Jul 10, 2024 | 10.82 | 11.47 | 10.82 | 11.31 | 301,046 | +0.19(+1.71%) |
Jul 09, 2024 | 11.47 | 11.47 | 10.91 | 11.12 | 484,764 | +0.04(+0.36%) |
Jul 08, 2024 | 11.14 | 11.44 | 10.77 | 11.08 | 485,605 | -0.02(-0.18%) |
Jul 05, 2024 | 10.78 | 11.12 | 10.78 | 11.10 | 176,771 | +0.06(+0.54%) |
Jul 03, 2024 | 10.80 | 11.07 | 10.70 | 11.04 | 742,160 | +0.63(+6.05%) |
Jul 02, 2024 | 10.62 | 10.62 | 10.32 | 10.41 | 777,795 | +0.27(+2.66%) |
Jul 01, 2024 | 9.840 | 10.27 | 9.840 | 10.14 | 911,024 | -0.20(-1.93%) |
Jun 28, 2024 | 10.02 | 10.43 | 10.02 | 10.34 | 383,684 | +0.09(+0.88%) |
Jun 27, 2024 | 10.13 | 10.32 | 10.13 | 10.25 | 111,820 | +0.12(+1.18%) |
Jun 26, 2024 | 10.14 | 10.20 | 10.00 | 10.13 | 749,976 | -0.17(-1.65%) |
Jun 25, 2024 | 10.34 | 10.41 | 10.25 | 10.30 | 630,432 | -0.16(-1.53%) |
Jun 24, 2024 | 10.16 | 10.57 | 10.16 | 10.46 | 562,958 | +0.11(+1.06%) |
Jun 21, 2024 | 10.51 | 10.51 | 10.35 | 10.35 | 297,151 | -0.12(-1.15%) |
Jun 20, 2024 | 10.28 | 10.62 | 10.28 | 10.47 | 240,090 | +0.00(+0.00%) |
Jun 18, 2024 | 10.52 | 10.52 | 10.11 | 10.47 | 266,336 | +0.13(+1.26%) |
Jun 17, 2024 | 10.21 | 10.42 | 10.13 | 10.34 | 300,436 | +0.18(+1.77%) |
Jun 14, 2024 | 10.00 | 10.20 | 10.00 | 10.16 | 486,539 | +0.08(+0.79%) |
Jun 13, 2024 | 10.08 | 10.25 | 10.05 | 10.08 | 174,181 | +0.08(+0.80%) |
Jun 12, 2024 | 9.800 | 10.09 | 9.800 | 10.00 | 293,873 | +0.34(+3.52%) |
Jun 11, 2024 | 9.390 | 9.780 | 9.390 | 9.660 | 1,025,092 | -0.14(-1.43%) |
Jun 10, 2024 | 9.700 | 9.830 | 9.700 | 9.800 | 124,755 | +0.16(+1.66%) |
Jun 07, 2024 | 9.750 | 9.750 | 9.640 | 9.640 | 239,530 | -0.03(-0.31%) |
Jun 06, 2024 | 9.410 | 9.680 | 9.410 | 9.670 | 129,331 | -0.04(-0.41%) |
Jun 05, 2024 | 9.940 | 9.940 | 9.493 | 9.710 | 111,361 | -0.04(-0.41%) |
Jun 04, 2024 | 9.700 | 9.780 | 9.700 | 9.750 | 447,034 | +0.06(+0.62%) |