Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.60 | 10.66 | 10.25 | 10.50 | 5,074,822 | -0.17(-1.59%) |
Aug 15, 2024 | 10.31 | 10.74 | 10.21 | 10.67 | 7,397,422 | +0.56(+5.54%) |
Aug 14, 2024 | 10.85 | 10.94 | 9.870 | 10.11 | 7,429,535 | -0.63(-5.87%) |
Aug 13, 2024 | 10.23 | 10.79 | 9.940 | 10.74 | 6,480,859 | +0.65(+6.49%) |
Aug 12, 2024 | 9.970 | 10.55 | 9.570 | 10.09 | 10,116,296 | +0.17(+1.66%) |
Aug 09, 2024 | 9.390 | 10.16 | 8.660 | 9.920 | 23,625,128 | +1.98(+24.94%) |
Aug 08, 2024 | 7.370 | 8.000 | 7.315 | 7.940 | 10,841,250 | +0.61(+8.32%) |
Aug 07, 2024 | 7.950 | 7.982 | 7.280 | 7.330 | 6,857,596 | -0.41(-5.30%) |
Aug 06, 2024 | 7.540 | 7.895 | 7.290 | 7.740 | 5,258,169 | +0.32(+4.31%) |
Aug 05, 2024 | 7.120 | 7.860 | 7.110 | 7.420 | 8,104,978 | -0.37(-4.75%) |
Aug 02, 2024 | 7.730 | 7.970 | 7.560 | 7.790 | 6,848,965 | -0.37(-4.53%) |
Aug 01, 2024 | 8.860 | 8.910 | 8.130 | 8.160 | 7,365,283 | -0.57(-6.53%) |
Jul 31, 2024 | 9.020 | 9.180 | 8.690 | 8.730 | 7,177,960 | -0.23(-2.57%) |
Jul 30, 2024 | 9.040 | 9.090 | 8.780 | 8.960 | 5,383,768 | -0.09(-0.99%) |
Jul 29, 2024 | 8.430 | 9.155 | 8.270 | 9.050 | 9,047,331 | -0.20(-2.16%) |
Jul 26, 2024 | 9.700 | 10.12 | 9.040 | 9.250 | 6,523,054 | -0.18(-1.91%) |
Jul 25, 2024 | 9.120 | 9.650 | 9.070 | 9.430 | 5,124,335 | +0.30(+3.29%) |
Jul 24, 2024 | 8.550 | 9.240 | 8.510 | 9.130 | 7,365,450 | +0.44(+5.06%) |
Jul 23, 2024 | 8.230 | 8.785 | 8.210 | 8.690 | 3,953,598 | +0.36(+4.32%) |
Jul 22, 2024 | 8.070 | 8.350 | 8.000 | 8.330 | 4,104,834 | +0.37(+4.65%) |
Jul 19, 2024 | 8.300 | 8.300 | 7.905 | 7.960 | 4,263,530 | -0.35(-4.21%) |
Jul 18, 2024 | 8.960 | 9.160 | 8.210 | 8.310 | 5,596,773 | -0.63(-7.05%) |
Jul 17, 2024 | 9.230 | 9.410 | 8.830 | 8.940 | 5,636,041 | -0.47(-4.99%) |
Jul 16, 2024 | 8.850 | 9.560 | 8.740 | 9.410 | 8,598,480 | +0.73(+8.41%) |
Jul 15, 2024 | 8.740 | 8.875 | 8.500 | 8.680 | 5,720,502 | -0.05(-0.57%) |
Jul 12, 2024 | 8.550 | 9.105 | 8.410 | 8.730 | 7,217,770 | +0.29(+3.44%) |
Jul 11, 2024 | 8.100 | 8.640 | 8.078 | 8.440 | 9,648,525 | +0.66(+8.48%) |
Jul 10, 2024 | 7.570 | 7.890 | 7.550 | 7.780 | 6,419,871 | +0.24(+3.18%) |
Jul 09, 2024 | 7.270 | 7.670 | 7.170 | 7.540 | 5,360,217 | +0.24(+3.29%) |
Jul 08, 2024 | 7.350 | 7.500 | 7.190 | 7.300 | 5,166,191 | +0.02(+0.27%) |
Jul 05, 2024 | 7.360 | 7.460 | 7.170 | 7.280 | 8,611,313 | -0.11(-1.49%) |
Jul 03, 2024 | 7.780 | 7.890 | 7.295 | 7.390 | 6,284,999 | -0.34(-4.40%) |
Jul 02, 2024 | 8.040 | 8.080 | 7.690 | 7.730 | 4,862,728 | -0.33(-4.09%) |
Jul 01, 2024 | 8.020 | 8.200 | 7.950 | 8.060 | 5,323,093 | +0.04(+0.50%) |
Jun 28, 2024 | 8.050 | 8.198 | 7.662 | 8.020 | 20,652,204 | +0.01(+0.12%) |
Jun 27, 2024 | 8.050 | 8.145 | 7.860 | 8.010 | 4,723,120 | -0.10(-1.23%) |
Jun 26, 2024 | 8.380 | 8.455 | 8.095 | 8.110 | 6,193,674 | -0.34(-4.02%) |
Jun 25, 2024 | 8.100 | 8.515 | 7.985 | 8.450 | 5,464,090 | +0.29(+3.55%) |
Jun 24, 2024 | 8.060 | 8.520 | 7.940 | 8.160 | 8,701,948 | +0.15(+1.87%) |
Jun 21, 2024 | 8.030 | 8.130 | 7.870 | 8.010 | 11,441,030 | +0.04(+0.50%) |
Jun 20, 2024 | 7.820 | 8.085 | 7.760 | 7.970 | 7,132,530 | -0.03(-0.38%) |
Jun 18, 2024 | 8.010 | 8.110 | 7.810 | 8.000 | 7,402,283 | -0.08(-0.99%) |
Jun 17, 2024 | 8.050 | 8.165 | 7.870 | 8.080 | 5,780,753 | -0.08(-0.98%) |
Jun 14, 2024 | 8.350 | 8.400 | 8.060 | 8.160 | 6,404,814 | -0.27(-3.20%) |
Jun 13, 2024 | 8.540 | 8.801 | 8.130 | 8.430 | 6,872,337 | -0.10(-1.17%) |
Jun 12, 2024 | 9.130 | 9.250 | 8.320 | 8.530 | 9,613,811 | -0.09(-1.04%) |
Jun 11, 2024 | 7.930 | 8.905 | 7.890 | 8.620 | 9,568,060 | +0.56(+7.01%) |
Jun 10, 2024 | 7.670 | 8.140 | 7.590 | 8.055 | 8,878,944 | +0.27(+3.53%) |
Jun 07, 2024 | 8.050 | 8.135 | 7.675 | 7.780 | 7,227,117 | -0.36(-4.42%) |
Jun 06, 2024 | 8.200 | 8.290 | 7.980 | 8.140 | 7,332,942 | -0.18(-2.16%) |
Jun 05, 2024 | 8.150 | 8.430 | 7.970 | 8.320 | 5,455,396 | +0.22(+2.72%) |
Jun 04, 2024 | 8.350 | 8.440 | 8.000 | 8.100 | 7,879,228 | -0.27(-3.23%) |
|