Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 7.590 | 7.700 | 7.310 | 7.490 | 850,348 | -0.10(-1.32%) |
Aug 26, 2024 | 7.720 | 7.750 | 7.420 | 7.590 | 994,421 | -0.06(-0.78%) |
Aug 23, 2024 | 7.730 | 7.990 | 7.631 | 7.650 | 909,317 | -0.04(-0.52%) |
Aug 22, 2024 | 8.050 | 8.080 | 7.690 | 7.690 | 791,217 | -0.36(-4.47%) |
Aug 21, 2024 | 7.920 | 8.060 | 7.660 | 8.050 | 1,047,099 | +0.21(+2.68%) |
Aug 20, 2024 | 8.120 | 8.270 | 7.580 | 7.840 | 1,255,513 | -0.01(-0.13%) |
Aug 19, 2024 | 7.990 | 8.159 | 7.750 | 7.850 | 1,240,583 | -0.16(-2.00%) |
Aug 16, 2024 | 7.820 | 8.200 | 7.640 | 8.010 | 2,181,522 | +0.23(+2.96%) |
Aug 15, 2024 | 8.010 | 8.320 | 7.560 | 7.780 | 2,519,154 | -0.09(-1.14%) |
Aug 14, 2024 | 9.120 | 9.440 | 7.770 | 7.870 | 5,308,074 | -3.01(-27.67%) |
Aug 13, 2024 | 11.24 | 11.31 | 10.68 | 10.88 | 2,103,290 | -0.04(-0.37%) |
Aug 12, 2024 | 10.74 | 11.20 | 10.48 | 10.92 | 1,256,676 | +0.35(+3.31%) |
Aug 09, 2024 | 10.67 | 10.77 | 10.13 | 10.57 | 810,839 | -0.01(-0.09%) |
Aug 08, 2024 | 10.55 | 10.79 | 10.33 | 10.58 | 829,770 | +0.20(+1.93%) |
Aug 07, 2024 | 11.11 | 11.39 | 10.37 | 10.38 | 838,821 | -0.60(-5.46%) |
Aug 06, 2024 | 11.32 | 11.37 | 10.90 | 10.98 | 737,675 | -0.13(-1.17%) |
Aug 05, 2024 | 10.66 | 11.29 | 10.21 | 11.11 | 1,060,006 | -0.66(-5.61%) |
Aug 02, 2024 | 11.77 | 12.15 | 11.49 | 11.77 | 863,655 | -0.67(-5.39%) |
Aug 01, 2024 | 13.06 | 13.20 | 12.26 | 12.44 | 676,563 | -0.69(-5.26%) |
Jul 31, 2024 | 13.50 | 13.94 | 13.11 | 13.13 | 805,319 | -0.08(-0.61%) |
Jul 30, 2024 | 13.58 | 13.78 | 12.82 | 13.21 | 641,028 | -0.25(-1.86%) |
Jul 29, 2024 | 14.08 | 14.90 | 13.32 | 13.46 | 971,330 | -0.50(-3.58%) |
Jul 26, 2024 | 13.97 | 14.35 | 13.55 | 13.96 | 606,499 | +0.55(+4.10%) |
Jul 25, 2024 | 13.53 | 14.00 | 13.19 | 13.41 | 702,454 | -0.17(-1.25%) |
Jul 24, 2024 | 14.45 | 14.85 | 13.57 | 13.58 | 794,545 | -1.12(-7.62%) |
Jul 23, 2024 | 14.00 | 14.88 | 13.63 | 14.70 | 976,040 | +0.53(+3.74%) |
Jul 22, 2024 | 14.21 | 15.35 | 14.00 | 14.17 | 1,390,242 | +0.13(+0.93%) |
Jul 19, 2024 | 14.31 | 15.01 | 14.01 | 14.04 | 866,976 | -0.27(-1.89%) |
Jul 18, 2024 | 15.20 | 15.60 | 14.04 | 14.31 | 1,085,892 | -0.83(-5.48%) |
Jul 17, 2024 | 15.76 | 16.25 | 14.81 | 15.14 | 1,400,363 | -1.25(-7.63%) |
Jul 16, 2024 | 16.18 | 16.88 | 15.43 | 16.39 | 2,691,162 | +0.37(+2.31%) |
Jul 15, 2024 | 13.82 | 16.18 | 13.70 | 16.02 | 2,483,251 | +2.23(+16.17%) |
Jul 12, 2024 | 13.00 | 13.96 | 12.93 | 13.79 | 1,129,263 | +0.83(+6.40%) |
Jul 11, 2024 | 12.40 | 13.25 | 12.24 | 12.96 | 1,277,439 | +0.88(+7.28%) |
Jul 10, 2024 | 11.93 | 12.13 | 11.37 | 12.08 | 965,329 | +0.49(+4.23%) |
Jul 09, 2024 | 10.48 | 11.64 | 10.47 | 11.59 | 960,057 | +1.12(+10.70%) |
Jul 08, 2024 | 9.640 | 10.70 | 9.600 | 10.47 | 1,061,869 | +0.88(+9.18%) |
Jul 05, 2024 | 9.640 | 9.750 | 9.460 | 9.590 | 550,475 | -0.11(-1.13%) |
Jul 03, 2024 | 9.470 | 9.950 | 9.460 | 9.700 | 457,096 | +0.29(+3.08%) |
Jul 02, 2024 | 9.620 | 9.670 | 9.314 | 9.410 | 504,187 | -0.24(-2.49%) |
Jul 01, 2024 | 9.880 | 9.905 | 9.456 | 9.650 | 724,913 | -0.18(-1.83%) |
Jun 28, 2024 | 10.11 | 10.12 | 9.700 | 9.830 | 7,780,312 | -0.20(-1.99%) |
Jun 27, 2024 | 9.700 | 10.34 | 9.660 | 10.03 | 1,049,675 | +0.28(+2.87%) |
Jun 26, 2024 | 9.370 | 9.850 | 9.355 | 9.750 | 813,347 | +0.27(+2.85%) |
Jun 25, 2024 | 9.730 | 9.820 | 9.380 | 9.480 | 865,919 | -0.23(-2.37%) |
Jun 24, 2024 | 10.16 | 10.22 | 9.610 | 9.710 | 793,040 | -0.49(-4.80%) |
Jun 21, 2024 | 10.12 | 10.32 | 9.860 | 10.20 | 2,605,194 | -0.02(-0.20%) |
Jun 20, 2024 | 10.63 | 10.80 | 10.14 | 10.22 | 757,127 | -0.46(-4.31%) |
Jun 18, 2024 | 10.87 | 11.14 | 10.50 | 10.68 | 700,411 | -0.23(-2.11%) |
Jun 17, 2024 | 10.63 | 11.37 | 10.46 | 10.91 | 1,192,940 | +0.58(+5.61%) |
Jun 14, 2024 | 10.31 | 10.78 | 10.27 | 10.33 | 610,539 | -0.22(-2.09%) |
Jun 13, 2024 | 10.83 | 10.88 | 10.16 | 10.55 | 1,007,323 | -0.23(-2.13%) |
Jun 12, 2024 | 11.40 | 11.50 | 10.76 | 10.78 | 972,092 | -0.19(-1.73%) |
Jun 11, 2024 | 11.13 | 11.42 | 10.85 | 10.97 | 875,295 | -0.33(-2.92%) |
Jun 10, 2024 | 11.30 | 11.55 | 11.04 | 11.30 | 738,640 | -0.16(-1.40%) |
Jun 07, 2024 | 11.58 | 12.23 | 11.45 | 11.46 | 657,462 | -0.35(-2.96%) |
Jun 06, 2024 | 12.11 | 12.40 | 11.38 | 11.81 | 676,354 | -0.24(-1.99%) |
Jun 05, 2024 | 11.40 | 12.11 | 11.15 | 12.05 | 1,000,939 | +0.73(+6.45%) |
Jun 04, 2024 | 11.33 | 11.62 | 11.14 | 11.32 | 609,279 | -0.16(-1.39%) |