Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 8.640 | 8.935 | 8.510 | 8.930 | 357,700 | +0.32(+3.72%) |
Aug 16, 2024 | 8.360 | 8.771 | 8.350 | 8.610 | 422,411 | +0.10(+1.18%) |
Aug 15, 2024 | 8.070 | 8.590 | 8.070 | 8.510 | 528,050 | +0.62(+7.86%) |
Aug 14, 2024 | 8.210 | 8.220 | 7.760 | 7.890 | 408,816 | -0.31(-3.78%) |
Aug 13, 2024 | 7.710 | 8.240 | 7.684 | 8.200 | 373,483 | +0.50(+6.49%) |
Aug 12, 2024 | 7.810 | 7.810 | 7.570 | 7.700 | 441,724 | -0.13(-1.66%) |
Aug 09, 2024 | 7.680 | 7.855 | 7.590 | 7.830 | 294,396 | +0.05(+0.64%) |
Aug 08, 2024 | 7.610 | 7.855 | 7.449 | 7.780 | 432,718 | +0.36(+4.85%) |
Aug 07, 2024 | 7.880 | 7.990 | 7.420 | 7.420 | 526,563 | -0.42(-5.36%) |
Aug 06, 2024 | 7.890 | 7.961 | 7.480 | 7.840 | 345,364 | +0.08(+1.03%) |
Aug 05, 2024 | 7.090 | 8.000 | 6.950 | 7.760 | 862,866 | -0.45(-5.48%) |
Aug 02, 2024 | 8.550 | 8.620 | 8.119 | 8.210 | 1,154,106 | -0.46(-5.31%) |
Aug 01, 2024 | 9.220 | 9.410 | 8.550 | 8.670 | 382,534 | -0.77(-8.16%) |
Jul 31, 2024 | 9.240 | 9.560 | 9.180 | 9.440 | 284,507 | +0.47(+5.24%) |
Jul 30, 2024 | 9.470 | 9.470 | 8.840 | 8.970 | 466,790 | -0.48(-5.08%) |
Jul 29, 2024 | 9.090 | 9.550 | 9.080 | 9.450 | 436,732 | +0.61(+6.90%) |
Jul 26, 2024 | 8.910 | 8.950 | 8.610 | 8.840 | 377,054 | -0.02(-0.23%) |
Jul 25, 2024 | 8.660 | 9.140 | 8.660 | 8.860 | 559,789 | +0.21(+2.43%) |
Jul 24, 2024 | 9.120 | 9.160 | 8.580 | 8.650 | 1,154,790 | -1.57(-15.36%) |
Jul 23, 2024 | 10.61 | 10.71 | 10.20 | 10.22 | 441,494 | -0.27(-2.57%) |
Jul 22, 2024 | 10.10 | 10.55 | 10.09 | 10.49 | 393,690 | +0.65(+6.61%) |
Jul 19, 2024 | 10.28 | 10.36 | 9.750 | 9.840 | 438,236 | -0.53(-5.11%) |
Jul 18, 2024 | 10.46 | 10.77 | 10.28 | 10.37 | 761,623 | +0.03(+0.29%) |
Jul 17, 2024 | 10.55 | 10.85 | 10.23 | 10.34 | 481,910 | -0.43(-3.99%) |
Jul 16, 2024 | 10.71 | 10.87 | 10.21 | 10.77 | 539,814 | +0.19(+1.80%) |
Jul 15, 2024 | 10.74 | 11.22 | 10.53 | 10.58 | 1,685,117 | +0.25(+2.42%) |
Jul 12, 2024 | 9.680 | 10.51 | 9.560 | 10.33 | 894,373 | +0.36(+3.61%) |
Jul 11, 2024 | 11.17 | 11.53 | 9.900 | 9.970 | 2,112,108 | -1.17(-10.50%) |
Jul 10, 2024 | 11.09 | 11.36 | 10.86 | 11.14 | 634,860 | +0.05(+0.45%) |
Jul 09, 2024 | 10.48 | 11.25 | 10.47 | 11.09 | 635,514 | +0.50(+4.72%) |
Jul 08, 2024 | 10.30 | 10.93 | 10.18 | 10.59 | 888,404 | +0.08(+0.76%) |
Jul 05, 2024 | 10.44 | 10.55 | 10.05 | 10.51 | 1,086,370 | +0.25(+2.44%) |
Jul 03, 2024 | 9.660 | 10.35 | 9.640 | 10.26 | 2,018,139 | +0.78(+8.23%) |
Jul 02, 2024 | 8.870 | 9.490 | 8.830 | 9.480 | 1,282,751 | +1.07(+12.72%) |
Jul 01, 2024 | 7.980 | 8.571 | 7.980 | 8.410 | 924,597 | +0.59(+7.54%) |
Jun 28, 2024 | 7.910 | 8.076 | 7.690 | 7.820 | 226,647 | +0.02(+0.26%) |
Jun 27, 2024 | 7.670 | 7.860 | 7.650 | 7.800 | 245,553 | +0.04(+0.52%) |
Jun 26, 2024 | 7.260 | 7.810 | 7.260 | 7.760 | 1,003,507 | +0.44(+6.01%) |
Jun 25, 2024 | 7.130 | 7.340 | 7.060 | 7.320 | 929,652 | +0.23(+3.24%) |
Jun 24, 2024 | 7.160 | 7.355 | 7.090 | 7.090 | 345,176 | -0.02(-0.28%) |
Jun 21, 2024 | 7.050 | 7.141 | 7.010 | 7.110 | 284,327 | +0.08(+1.14%) |
Jun 20, 2024 | 7.200 | 7.200 | 6.959 | 7.030 | 360,524 | -0.17(-2.36%) |
Jun 18, 2024 | 7.320 | 7.320 | 7.080 | 7.200 | 243,671 | -0.13(-1.77%) |
Jun 17, 2024 | 6.880 | 7.391 | 6.860 | 7.330 | 473,577 | +0.46(+6.70%) |
Jun 14, 2024 | 7.220 | 7.250 | 6.830 | 6.870 | 233,169 | -0.23(-3.24%) |
Jun 13, 2024 | 7.360 | 7.500 | 7.040 | 7.100 | 459,056 | +0.25(+3.65%) |
Jun 12, 2024 | 6.530 | 7.000 | 6.515 | 6.850 | 248,949 | +0.32(+4.90%) |
Jun 11, 2024 | 6.680 | 6.720 | 6.370 | 6.530 | 712,007 | -0.15(-2.25%) |
Jun 10, 2024 | 6.800 | 6.901 | 6.659 | 6.680 | 180,029 | -0.18(-2.62%) |
Jun 07, 2024 | 6.810 | 6.949 | 6.775 | 6.860 | 126,601 | -0.02(-0.29%) |
Jun 06, 2024 | 6.730 | 6.970 | 6.645 | 6.880 | 248,189 | +0.14(+2.08%) |
Jun 05, 2024 | 6.770 | 6.800 | 6.610 | 6.740 | 123,412 | +0.00(+0.00%) |
Jun 04, 2024 | 6.750 | 6.881 | 6.710 | 6.740 | 143,339 | -0.08(-1.17%) |