Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.290 | 10.35 | 9.258 | 10.09 | 27,351 | +0.71(+7.57%) |
Aug 22, 2024 | 9.150 | 9.630 | 9.030 | 9.380 | 16,917 | +0.23(+2.46%) |
Aug 21, 2024 | 8.705 | 9.170 | 8.705 | 9.155 | 27,971 | +0.24(+2.64%) |
Aug 20, 2024 | 9.050 | 9.050 | 8.630 | 8.920 | 10,190 | -0.12(-1.33%) |
Aug 19, 2024 | 8.420 | 9.230 | 8.420 | 9.040 | 40,452 | +0.70(+8.39%) |
Aug 16, 2024 | 8.000 | 8.410 | 7.970 | 8.340 | 6,879 | -0.01(-0.12%) |
Aug 15, 2024 | 8.325 | 8.360 | 8.060 | 8.350 | 15,592 | +0.20(+2.45%) |
Aug 14, 2024 | 8.220 | 8.500 | 8.090 | 8.150 | 21,730 | +0.10(+1.24%) |
Aug 13, 2024 | 7.020 | 8.200 | 7.010 | 8.050 | 52,896 | +1.32(+19.61%) |
Aug 12, 2024 | 6.850 | 7.010 | 6.730 | 6.730 | 5,511 | -0.32(-4.54%) |
Aug 09, 2024 | 7.250 | 7.250 | 6.950 | 7.050 | 3,928 | -0.08(-1.12%) |
Aug 08, 2024 | 7.035 | 7.150 | 7.035 | 7.130 | 2,197 | +0.18(+2.59%) |
Aug 07, 2024 | 6.900 | 7.240 | 6.860 | 6.950 | 6,178 | +0.08(+1.09%) |
Aug 06, 2024 | 6.800 | 7.050 | 6.800 | 6.875 | 6,969 | +0.11(+1.55%) |
Aug 05, 2024 | 6.750 | 7.169 | 6.510 | 6.770 | 14,070 | -0.35(-4.92%) |
Aug 02, 2024 | 7.419 | 7.419 | 7.050 | 7.120 | 7,190 | -0.18(-2.47%) |
Aug 01, 2024 | 7.240 | 7.483 | 7.110 | 7.300 | 20,395 | +0.39(+5.64%) |
Jul 31, 2024 | 8.590 | 9.050 | 6.730 | 6.910 | 225,541 | -1.99(-22.36%) |
Jul 30, 2024 | 8.770 | 9.150 | 8.520 | 8.900 | 18,184 | -0.15(-1.66%) |
Jul 29, 2024 | 9.050 | 9.165 | 8.778 | 9.050 | 6,747 | -0.00(-0.00%) |
Jul 26, 2024 | 9.000 | 9.230 | 9.000 | 9.050 | 10,118 | +0.09(+0.95%) |
Jul 25, 2024 | 9.350 | 9.350 | 8.706 | 8.965 | 1,459 | +0.07(+0.84%) |
Jul 24, 2024 | 9.350 | 9.350 | 8.890 | 8.890 | 2,830 | -0.02(-0.22%) |
Jul 23, 2024 | 9.140 | 9.215 | 8.800 | 8.910 | 4,864 | -0.06(-0.72%) |
Jul 22, 2024 | 8.520 | 9.250 | 8.520 | 8.975 | 3,952 | +0.28(+3.16%) |
Jul 19, 2024 | 8.390 | 8.830 | 8.390 | 8.700 | 3,184 | +0.15(+1.75%) |
Jul 18, 2024 | 8.540 | 9.380 | 8.405 | 8.550 | 4,292 | -0.06(-0.75%) |
Jul 17, 2024 | 8.730 | 8.900 | 8.540 | 8.614 | 10,097 | -0.26(-2.89%) |
Jul 16, 2024 | 8.880 | 9.090 | 8.700 | 8.871 | 10,595 | -0.06(-0.66%) |
Jul 15, 2024 | 9.000 | 9.000 | 8.870 | 8.930 | 2,461 | -0.05(-0.56%) |
Jul 12, 2024 | 9.060 | 9.060 | 8.820 | 8.980 | 4,208 | +0.12(+1.30%) |
Jul 11, 2024 | 8.660 | 8.960 | 8.660 | 8.865 | 20,014 | +0.18(+2.13%) |
Jul 10, 2024 | 8.430 | 8.690 | 8.378 | 8.680 | 5,689 | +0.05(+0.58%) |
Jul 09, 2024 | 7.860 | 8.630 | 7.500 | 8.630 | 16,853 | +0.94(+12.22%) |
Jul 08, 2024 | 7.610 | 7.690 | 7.100 | 7.690 | 12,758 | -0.01(-0.13%) |
Jul 05, 2024 | 7.520 | 7.700 | 7.500 | 7.700 | 6,520 | -0.00(-0.00%) |
Jul 03, 2024 | 7.530 | 7.880 | 7.500 | 7.700 | 6,748 | +0.10(+1.32%) |
Jul 02, 2024 | 7.760 | 7.850 | 7.490 | 7.600 | 27,914 | -0.28(-3.49%) |
Jul 01, 2024 | 7.900 | 8.150 | 7.850 | 7.875 | 14,710 | -0.20(-2.42%) |
Jun 28, 2024 | 8.150 | 8.486 | 8.070 | 8.070 | 9,989 | -0.37(-4.36%) |
Jun 27, 2024 | 8.160 | 8.438 | 8.000 | 8.438 | 8,045 | +0.22(+2.63%) |
Jun 26, 2024 | 8.300 | 8.550 | 7.950 | 8.222 | 2,625 | +0.12(+1.50%) |
Jun 25, 2024 | 8.160 | 8.500 | 8.056 | 8.100 | 6,841 | -0.17(-2.06%) |
Jun 24, 2024 | 7.900 | 8.654 | 7.900 | 8.270 | 15,811 | +0.22(+2.73%) |
Jun 21, 2024 | 7.900 | 8.300 | 7.900 | 8.050 | 11,163 | -0.52(-6.07%) |
Jun 20, 2024 | 9.270 | 9.365 | 8.300 | 8.570 | 34,569 | -1.26(-12.82%) |
Jun 18, 2024 | 10.40 | 10.95 | 9.510 | 9.830 | 16,910 | -0.80(-7.53%) |
Jun 17, 2024 | 11.23 | 11.37 | 10.00 | 10.63 | 30,596 | -0.74(-6.51%) |
Jun 14, 2024 | 11.33 | 11.50 | 11.01 | 11.37 | 12,010 | -0.30(-2.57%) |
Jun 13, 2024 | 11.67 | 11.90 | 11.51 | 11.67 | 19,730 | -0.31(-2.59%) |
Jun 12, 2024 | 11.65 | 11.99 | 11.65 | 11.98 | 6,855 | +0.40(+3.45%) |
Jun 11, 2024 | 11.24 | 11.75 | 11.12 | 11.58 | 19,665 | +0.22(+1.94%) |
Jun 10, 2024 | 12.03 | 12.03 | 11.32 | 11.36 | 13,636 | -1.09(-8.76%) |
Jun 07, 2024 | 12.53 | 12.78 | 12.45 | 12.45 | 6,825 | -0.31(-2.43%) |
Jun 06, 2024 | 12.00 | 13.99 | 12.00 | 12.76 | 38,013 | +0.66(+5.50%) |
Jun 05, 2024 | 12.00 | 12.29 | 11.67 | 12.10 | 19,315 | +0.62(+5.36%) |
Jun 04, 2024 | 11.40 | 12.21 | 11.21 | 11.48 | 42,421 | +0.30(+2.69%) |