Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 9.000 | 9.102 | 8.420 | 8.530 | 268,936 | -0.32(-3.62%) |
Aug 15, 2024 | 8.200 | 9.582 | 8.050 | 8.850 | 662,251 | +1.09(+14.05%) |
Aug 14, 2024 | 7.970 | 8.070 | 7.720 | 7.760 | 204,028 | -0.20(-2.51%) |
Aug 13, 2024 | 8.100 | 8.190 | 7.870 | 7.960 | 156,120 | +0.09(+1.14%) |
Aug 12, 2024 | 7.840 | 7.910 | 7.580 | 7.870 | 115,392 | +0.18(+2.34%) |
Aug 09, 2024 | 8.300 | 8.460 | 7.560 | 7.690 | 324,176 | -0.56(-6.79%) |
Aug 08, 2024 | 8.110 | 8.500 | 7.830 | 8.250 | 202,046 | +0.23(+2.87%) |
Aug 07, 2024 | 8.500 | 8.500 | 7.820 | 8.020 | 322,761 | -0.33(-3.95%) |
Aug 06, 2024 | 8.920 | 8.920 | 8.350 | 8.350 | 263,333 | -0.05(-0.60%) |
Aug 05, 2024 | 7.870 | 8.570 | 7.700 | 8.400 | 256,602 | -0.26(-3.00%) |
Aug 02, 2024 | 8.870 | 8.988 | 8.410 | 8.660 | 247,843 | -0.43(-4.73%) |
Aug 01, 2024 | 9.390 | 9.850 | 8.880 | 9.090 | 371,312 | -0.22(-2.36%) |
Jul 31, 2024 | 9.330 | 9.850 | 8.760 | 9.310 | 438,115 | -0.14(-1.48%) |
Jul 30, 2024 | 10.59 | 10.65 | 9.400 | 9.450 | 451,551 | -1.13(-10.68%) |
Jul 29, 2024 | 11.08 | 11.29 | 10.41 | 10.58 | 227,260 | -0.38(-3.47%) |
Jul 26, 2024 | 10.47 | 11.20 | 10.18 | 10.96 | 371,904 | +0.49(+4.68%) |
Jul 25, 2024 | 10.71 | 10.84 | 10.20 | 10.47 | 194,074 | -0.30(-2.79%) |
Jul 24, 2024 | 10.52 | 11.69 | 10.50 | 10.77 | 695,759 | +0.12(+1.13%) |
Jul 23, 2024 | 10.72 | 11.11 | 10.50 | 10.65 | 284,565 | -0.10(-0.93%) |
Jul 22, 2024 | 11.48 | 11.54 | 10.32 | 10.75 | 405,860 | -0.58(-5.12%) |
Jul 19, 2024 | 11.28 | 11.54 | 10.52 | 11.33 | 444,256 | -0.06(-0.53%) |
Jul 18, 2024 | 12.45 | 12.57 | 11.15 | 11.39 | 533,048 | -1.07(-8.59%) |
Jul 17, 2024 | 12.21 | 13.38 | 11.77 | 12.46 | 601,954 | -0.05(-0.40%) |
Jul 16, 2024 | 12.60 | 13.91 | 12.44 | 12.51 | 959,737 | -0.13(-1.03%) |
Jul 15, 2024 | 12.03 | 13.00 | 12.03 | 12.64 | 506,088 | +0.48(+3.95%) |
Jul 12, 2024 | 13.26 | 13.53 | 12.02 | 12.16 | 982,852 | -0.95(-7.25%) |
Jul 11, 2024 | 12.54 | 14.80 | 12.42 | 13.11 | 2,579,303 | +1.03(+8.53%) |
Jul 10, 2024 | 14.02 | 14.14 | 11.42 | 12.08 | 2,113,474 | -2.49(-17.09%) |
Jul 09, 2024 | 15.13 | 17.88 | 13.75 | 14.57 | 3,956,064 | -0.89(-5.76%) |
Jul 08, 2024 | 11.10 | 17.32 | 11.10 | 15.46 | 22,133,016 | +4.36(+39.28%) |
Jul 05, 2024 | 7.700 | 11.46 | 7.690 | 11.10 | 16,203,707 | +3.02(+37.38%) |
Jul 03, 2024 | 9.180 | 9.240 | 7.380 | 8.080 | 5,394,831 | -1.20(-12.93%) |
Jul 02, 2024 | 5.330 | 12.51 | 4.530 | 9.280 | 40,667,072 | +4.01(+76.09%) |
Jul 01, 2024 | 5.990 | 5.990 | 5.270 | 5.270 | 367,226 | -0.49(-8.51%) |
Jun 28, 2024 | 6.080 | 6.160 | 5.560 | 5.760 | 143,786 | -0.24(-4.00%) |
Jun 27, 2024 | 5.650 | 6.180 | 5.650 | 6.000 | 163,059 | +0.27(+4.71%) |
Jun 26, 2024 | 5.740 | 5.950 | 5.710 | 5.730 | 140,490 | +0.17(+3.06%) |
Jun 25, 2024 | 5.910 | 5.970 | 5.530 | 5.560 | 208,019 | -0.53(-8.70%) |
Jun 24, 2024 | 6.000 | 6.299 | 5.730 | 6.090 | 193,766 | +0.15(+2.53%) |
Jun 21, 2024 | 6.030 | 6.240 | 5.600 | 5.940 | 242,885 | -0.09(-1.49%) |
Jun 20, 2024 | 5.270 | 6.030 | 5.220 | 6.030 | 185,096 | +0.72(+13.56%) |
Jun 18, 2024 | 5.800 | 5.850 | 5.310 | 5.310 | 223,458 | -0.20(-3.63%) |
Jun 17, 2024 | 5.930 | 5.925 | 5.500 | 5.510 | 183,040 | -0.34(-5.81%) |
Jun 14, 2024 | 6.260 | 6.260 | 5.850 | 5.850 | 152,194 | -0.16(-2.66%) |
Jun 13, 2024 | 6.430 | 6.430 | 5.880 | 6.010 | 131,695 | -0.07(-1.15%) |
Jun 12, 2024 | 6.550 | 6.660 | 6.010 | 6.080 | 326,119 | -0.69(-10.19%) |
Jun 11, 2024 | 6.200 | 6.830 | 5.760 | 6.770 | 368,384 | +0.27(+4.15%) |
Jun 10, 2024 | 6.150 | 6.580 | 6.090 | 6.500 | 158,522 | +0.33(+5.35%) |
Jun 07, 2024 | 6.490 | 6.772 | 6.110 | 6.170 | 237,044 | -0.50(-7.50%) |
Jun 06, 2024 | 6.650 | 6.950 | 6.610 | 6.670 | 157,471 | -0.06(-0.89%) |
Jun 05, 2024 | 6.720 | 7.000 | 6.450 | 6.730 | 288,445 | +0.12(+1.82%) |
Jun 04, 2024 | 7.040 | 7.040 | 6.571 | 6.610 | 145,581 | -0.20(-2.94%) |
|