Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.190 | 9.720 | 8.870 | 9.710 | 2,375,256 | +0.68(+7.53%) |
Aug 22, 2024 | 8.930 | 9.520 | 8.800 | 9.030 | 3,012,263 | +0.11(+1.23%) |
Aug 21, 2024 | 8.850 | 8.945 | 8.430 | 8.920 | 1,502,611 | +0.14(+1.59%) |
Aug 20, 2024 | 8.590 | 8.860 | 8.540 | 8.780 | 1,539,126 | +0.18(+2.09%) |
Aug 19, 2024 | 8.350 | 8.750 | 8.220 | 8.600 | 1,563,176 | +0.32(+3.86%) |
Aug 16, 2024 | 8.460 | 8.650 | 8.220 | 8.280 | 1,214,097 | -0.25(-2.93%) |
Aug 15, 2024 | 8.300 | 8.590 | 8.200 | 8.530 | 1,403,983 | +0.39(+4.79%) |
Aug 14, 2024 | 8.110 | 8.190 | 7.720 | 8.140 | 1,546,622 | +0.12(+1.50%) |
Aug 13, 2024 | 8.050 | 8.150 | 7.885 | 8.020 | 1,334,248 | +0.17(+2.17%) |
Aug 12, 2024 | 7.780 | 8.160 | 7.670 | 7.850 | 1,350,284 | +0.11(+1.42%) |
Aug 09, 2024 | 8.600 | 8.640 | 7.600 | 7.740 | 2,343,523 | -0.83(-9.68%) |
Aug 08, 2024 | 7.050 | 8.570 | 7.040 | 8.570 | 2,651,137 | +1.70(+24.75%) |
Aug 07, 2024 | 8.300 | 8.690 | 6.860 | 6.870 | 4,183,049 | -0.42(-5.76%) |
Aug 06, 2024 | 7.170 | 7.740 | 6.800 | 7.290 | 3,413,873 | +0.32(+4.59%) |
Aug 05, 2024 | 6.890 | 7.320 | 6.700 | 6.970 | 1,953,478 | -0.68(-8.89%) |
Aug 02, 2024 | 7.940 | 7.980 | 7.500 | 7.650 | 3,095,164 | -0.75(-8.93%) |
Aug 01, 2024 | 9.610 | 9.980 | 8.305 | 8.400 | 3,055,712 | -1.15(-12.04%) |
Jul 31, 2024 | 8.200 | 9.730 | 8.160 | 9.550 | 3,619,304 | +1.43(+17.61%) |
Jul 30, 2024 | 8.370 | 8.530 | 7.985 | 8.120 | 2,306,272 | -0.10(-1.22%) |
Jul 29, 2024 | 8.680 | 8.930 | 8.140 | 8.220 | 1,317,681 | -0.45(-5.19%) |
Jul 26, 2024 | 9.020 | 9.240 | 8.625 | 8.670 | 1,351,238 | +0.06(+0.70%) |
Jul 25, 2024 | 8.900 | 9.040 | 8.470 | 8.610 | 2,101,877 | -0.35(-3.91%) |
Jul 24, 2024 | 9.650 | 9.830 | 8.940 | 8.960 | 1,988,798 | -0.89(-9.04%) |
Jul 23, 2024 | 9.620 | 10.26 | 9.580 | 9.850 | 1,299,429 | +0.20(+2.07%) |
Jul 22, 2024 | 9.840 | 9.900 | 9.120 | 9.650 | 2,109,141 | -0.03(-0.26%) |
Jul 19, 2024 | 10.41 | 10.47 | 9.590 | 9.675 | 2,011,785 | -0.72(-6.97%) |
Jul 18, 2024 | 11.07 | 11.55 | 10.24 | 10.40 | 2,820,209 | -0.55(-5.07%) |
Jul 17, 2024 | 11.29 | 11.95 | 10.58 | 10.96 | 2,680,683 | -0.94(-7.86%) |
Jul 16, 2024 | 10.37 | 12.11 | 10.35 | 11.89 | 4,288,257 | +1.69(+16.57%) |
Jul 15, 2024 | 9.570 | 10.29 | 9.450 | 10.20 | 2,831,440 | +0.82(+8.74%) |
Jul 12, 2024 | 9.280 | 9.540 | 9.080 | 9.380 | 1,190,956 | +0.15(+1.63%) |
Jul 11, 2024 | 9.350 | 9.440 | 9.030 | 9.230 | 1,554,195 | +0.22(+2.44%) |
Jul 10, 2024 | 8.620 | 9.090 | 8.300 | 9.010 | 1,652,430 | +0.52(+6.12%) |
Jul 09, 2024 | 8.500 | 8.970 | 8.175 | 8.490 | 2,004,538 | -0.05(-0.59%) |
Jul 08, 2024 | 7.770 | 8.770 | 7.740 | 8.540 | 2,452,755 | +0.87(+11.34%) |
Jul 05, 2024 | 8.130 | 8.150 | 7.630 | 7.670 | 1,580,528 | -0.50(-6.12%) |
Jul 03, 2024 | 8.000 | 8.240 | 7.780 | 8.170 | 763,338 | +0.27(+3.42%) |
Jul 02, 2024 | 8.080 | 8.190 | 7.550 | 7.900 | 2,393,531 | -0.18(-2.23%) |
Jul 01, 2024 | 8.390 | 8.660 | 7.850 | 8.080 | 1,777,545 | -0.21(-2.53%) |
Jun 28, 2024 | 8.600 | 8.900 | 8.250 | 8.290 | 7,215,000 | -0.23(-2.70%) |
Jun 27, 2024 | 8.500 | 9.050 | 8.400 | 8.520 | 1,765,055 | +0.01(+0.12%) |
Jun 26, 2024 | 8.570 | 8.700 | 8.295 | 8.510 | 1,386,506 | -0.08(-0.93%) |
Jun 25, 2024 | 8.680 | 8.800 | 8.480 | 8.590 | 1,169,256 | -0.08(-0.92%) |
Jun 24, 2024 | 9.040 | 9.140 | 8.650 | 8.670 | 1,550,719 | -0.43(-4.73%) |
Jun 21, 2024 | 9.000 | 9.250 | 8.730 | 9.100 | 2,069,087 | +0.23(+2.59%) |
Jun 20, 2024 | 10.00 | 10.09 | 8.800 | 8.870 | 1,991,401 | -1.17(-11.65%) |
Jun 18, 2024 | 10.21 | 10.39 | 9.920 | 10.04 | 927,838 | -0.13(-1.28%) |
Jun 17, 2024 | 10.01 | 10.30 | 9.820 | 10.17 | 1,385,706 | +0.09(+0.89%) |
Jun 14, 2024 | 10.05 | 10.23 | 9.820 | 10.08 | 1,182,827 | -0.01(-0.10%) |
Jun 13, 2024 | 10.44 | 10.74 | 9.965 | 10.09 | 1,172,355 | -0.35(-3.35%) |
Jun 12, 2024 | 10.65 | 10.75 | 10.30 | 10.44 | 1,381,735 | +0.27(+2.65%) |
Jun 11, 2024 | 10.23 | 10.32 | 9.860 | 10.17 | 1,957,099 | +0.00(+0.00%) |
Jun 10, 2024 | 10.36 | 10.53 | 9.980 | 10.17 | 1,176,303 | -0.38(-3.60%) |
Jun 07, 2024 | 10.31 | 10.88 | 10.29 | 10.55 | 1,156,967 | +0.17(+1.64%) |
Jun 06, 2024 | 10.50 | 10.68 | 10.23 | 10.38 | 1,111,887 | -0.20(-1.89%) |
Jun 05, 2024 | 10.10 | 10.62 | 9.990 | 10.58 | 1,499,221 | +0.53(+5.27%) |
Jun 04, 2024 | 10.60 | 10.65 | 9.870 | 10.05 | 2,232,267 | -0.68(-6.34%) |