Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 5.940 | 6.080 | 5.810 | 5.910 | 1,728,205 | -0.04(-0.67%) |
Aug 16, 2024 | 5.690 | 5.965 | 5.640 | 5.950 | 2,068,113 | +0.30(+5.31%) |
Aug 15, 2024 | 5.000 | 5.900 | 4.990 | 5.650 | 3,909,181 | +0.59(+11.66%) |
Aug 14, 2024 | 6.000 | 6.308 | 4.800 | 5.060 | 8,042,691 | -1.87(-26.98%) |
Aug 13, 2024 | 6.800 | 7.060 | 6.730 | 6.930 | 2,247,708 | +0.20(+2.97%) |
Aug 12, 2024 | 7.210 | 7.210 | 6.650 | 6.730 | 1,025,207 | -0.50(-6.92%) |
Aug 09, 2024 | 7.640 | 7.750 | 7.190 | 7.230 | 860,532 | -0.43(-5.61%) |
Aug 08, 2024 | 7.470 | 7.765 | 7.370 | 7.660 | 1,711,239 | +0.22(+2.96%) |
Aug 07, 2024 | 7.780 | 7.895 | 7.400 | 7.440 | 1,360,980 | -0.19(-2.49%) |
Aug 06, 2024 | 7.820 | 8.140 | 7.550 | 7.630 | 1,309,888 | -0.30(-3.78%) |
Aug 05, 2024 | 7.600 | 8.080 | 7.450 | 7.930 | 1,338,588 | -0.19(-2.34%) |
Aug 02, 2024 | 8.800 | 8.800 | 8.090 | 8.120 | 931,986 | -0.59(-6.77%) |
Aug 01, 2024 | 9.410 | 9.450 | 8.479 | 8.710 | 869,499 | -0.68(-7.24%) |
Jul 31, 2024 | 8.850 | 9.660 | 8.840 | 9.390 | 816,384 | +0.46(+5.15%) |
Jul 30, 2024 | 8.800 | 8.950 | 8.700 | 8.930 | 476,651 | +0.15(+1.71%) |
Jul 29, 2024 | 8.830 | 8.910 | 8.650 | 8.780 | 472,643 | -0.05(-0.57%) |
Jul 26, 2024 | 8.840 | 9.000 | 8.720 | 8.830 | 699,365 | +0.13(+1.49%) |
Jul 25, 2024 | 8.720 | 8.970 | 8.625 | 8.700 | 744,783 | -0.02(-0.23%) |
Jul 24, 2024 | 8.860 | 8.950 | 8.630 | 8.720 | 495,962 | -0.18(-2.02%) |
Jul 23, 2024 | 9.190 | 9.240 | 8.895 | 8.900 | 668,058 | -0.27(-2.94%) |
Jul 22, 2024 | 9.170 | 9.197 | 8.700 | 9.170 | 2,789,956 | +0.11(+1.21%) |
Jul 19, 2024 | 9.150 | 9.260 | 8.910 | 9.060 | 531,753 | -0.07(-0.77%) |
Jul 18, 2024 | 9.770 | 9.870 | 9.120 | 9.130 | 472,001 | -0.75(-7.59%) |
Jul 17, 2024 | 9.850 | 9.980 | 9.670 | 9.880 | 911,553 | -0.02(-0.20%) |
Jul 16, 2024 | 9.580 | 10.02 | 9.580 | 9.900 | 405,543 | +0.29(+3.02%) |
Jul 15, 2024 | 10.20 | 10.28 | 9.610 | 9.610 | 506,612 | -0.53(-5.23%) |
Jul 12, 2024 | 9.960 | 10.39 | 9.855 | 10.14 | 746,453 | +0.35(+3.58%) |
Jul 11, 2024 | 9.580 | 9.880 | 9.420 | 9.790 | 1,124,932 | +0.42(+4.48%) |
Jul 10, 2024 | 9.610 | 9.935 | 9.300 | 9.370 | 538,908 | -0.23(-2.40%) |
Jul 09, 2024 | 9.920 | 10.03 | 9.550 | 9.600 | 1,068,874 | -0.33(-3.32%) |
Jul 08, 2024 | 10.16 | 10.33 | 9.910 | 9.930 | 322,146 | -0.13(-1.29%) |
Jul 05, 2024 | 9.750 | 10.09 | 9.690 | 10.06 | 428,251 | +0.09(+0.90%) |
Jul 03, 2024 | 10.06 | 10.30 | 9.920 | 9.970 | 193,682 | -0.04(-0.40%) |
Jul 02, 2024 | 9.770 | 10.16 | 9.710 | 10.01 | 473,150 | +0.29(+2.98%) |
Jul 01, 2024 | 9.800 | 10.15 | 9.440 | 9.720 | 626,561 | -0.21(-2.11%) |
Jun 28, 2024 | 9.910 | 10.44 | 9.790 | 9.930 | 943,051 | +0.04(+0.40%) |
Jun 27, 2024 | 10.41 | 10.72 | 9.645 | 9.890 | 711,001 | -0.42(-4.07%) |
Jun 26, 2024 | 10.17 | 10.31 | 9.970 | 10.31 | 892,220 | +0.05(+0.49%) |
Jun 25, 2024 | 10.88 | 10.88 | 10.22 | 10.26 | 542,842 | -0.67(-6.13%) |
Jun 24, 2024 | 10.73 | 11.00 | 10.69 | 10.93 | 436,390 | +0.22(+2.05%) |
Jun 21, 2024 | 10.73 | 10.77 | 10.51 | 10.71 | 639,633 | -0.01(-0.09%) |
Jun 20, 2024 | 10.62 | 11.03 | 10.40 | 10.72 | 803,273 | +0.08(+0.75%) |
Jun 18, 2024 | 10.88 | 11.05 | 10.48 | 10.64 | 1,072,717 | -0.28(-2.56%) |
Jun 17, 2024 | 11.13 | 11.21 | 10.87 | 10.92 | 379,219 | -0.31(-2.76%) |
Jun 14, 2024 | 11.71 | 11.71 | 11.08 | 11.23 | 600,182 | -0.31(-2.69%) |
Jun 13, 2024 | 11.54 | 11.75 | 11.52 | 11.54 | 240,202 | -0.17(-1.45%) |
Jun 12, 2024 | 12.04 | 12.04 | 11.59 | 11.71 | 450,537 | +0.00(+0.00%) |
Jun 11, 2024 | 11.66 | 11.86 | 11.51 | 11.71 | 395,222 | -0.06(-0.51%) |
Jun 10, 2024 | 11.69 | 11.85 | 11.57 | 11.77 | 296,767 | +0.03(+0.26%) |
Jun 07, 2024 | 11.52 | 11.84 | 11.52 | 11.74 | 259,840 | -0.09(-0.76%) |
Jun 06, 2024 | 11.57 | 11.85 | 11.39 | 11.83 | 225,007 | +0.16(+1.37%) |
Jun 05, 2024 | 11.63 | 11.92 | 11.62 | 11.67 | 212,908 | -0.08(-0.68%) |
Jun 04, 2024 | 11.59 | 11.82 | 11.46 | 11.75 | 356,532 | +0.13(+1.12%) |