Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 9.950 | 9.950 | 9.640 | 9.720 | 889,785 | -0.23(-2.31%) |
Aug 15, 2024 | 9.400 | 10.19 | 9.390 | 9.950 | 1,746,364 | +0.59(+6.30%) |
Aug 14, 2024 | 8.740 | 9.400 | 8.480 | 9.360 | 1,304,935 | +0.29(+3.20%) |
Aug 13, 2024 | 8.980 | 9.125 | 8.890 | 9.070 | 672,951 | +0.17(+1.91%) |
Aug 12, 2024 | 9.090 | 9.130 | 8.810 | 8.900 | 672,894 | -0.16(-1.77%) |
Aug 09, 2024 | 8.910 | 9.150 | 8.740 | 9.060 | 488,087 | +0.09(+1.00%) |
Aug 08, 2024 | 9.100 | 10.00 | 8.945 | 8.970 | 1,050,372 | -0.04(-0.44%) |
Aug 07, 2024 | 8.840 | 9.105 | 8.810 | 9.010 | 886,667 | +0.18(+2.04%) |
Aug 06, 2024 | 9.160 | 9.270 | 8.780 | 8.830 | 930,004 | -0.31(-3.39%) |
Aug 05, 2024 | 8.870 | 9.275 | 8.755 | 9.140 | 676,873 | -0.31(-3.28%) |
Aug 02, 2024 | 9.180 | 9.470 | 9.150 | 9.450 | 1,479,608 | -0.02(-0.21%) |
Aug 01, 2024 | 9.000 | 9.820 | 9.000 | 9.470 | 2,064,052 | +0.62(+7.01%) |
Jul 31, 2024 | 8.650 | 8.910 | 8.510 | 8.850 | 681,847 | +0.29(+3.39%) |
Jul 30, 2024 | 8.530 | 8.605 | 8.462 | 8.560 | 381,311 | +0.03(+0.35%) |
Jul 29, 2024 | 8.870 | 8.870 | 8.375 | 8.530 | 228,563 | -0.14(-1.61%) |
Jul 26, 2024 | 8.770 | 8.770 | 8.590 | 8.670 | 316,298 | +0.04(+0.46%) |
Jul 25, 2024 | 8.510 | 8.800 | 8.495 | 8.630 | 456,326 | +0.03(+0.35%) |
Jul 24, 2024 | 8.860 | 8.910 | 8.560 | 8.600 | 416,127 | -0.27(-3.04%) |
Jul 23, 2024 | 8.790 | 8.900 | 8.710 | 8.870 | 435,969 | +0.01(+0.11%) |
Jul 22, 2024 | 8.490 | 8.880 | 8.490 | 8.860 | 346,271 | +0.18(+2.07%) |
Jul 19, 2024 | 8.770 | 8.970 | 8.635 | 8.680 | 487,852 | -0.20(-2.25%) |
Jul 18, 2024 | 8.530 | 8.910 | 8.470 | 8.880 | 793,621 | +0.33(+3.86%) |
Jul 17, 2024 | 8.420 | 8.675 | 8.400 | 8.550 | 473,286 | +0.05(+0.59%) |
Jul 16, 2024 | 8.430 | 8.580 | 8.210 | 8.500 | 590,184 | +0.14(+1.67%) |
Jul 15, 2024 | 7.760 | 8.470 | 7.760 | 8.360 | 2,362,707 | +1.01(+13.74%) |
Jul 12, 2024 | 7.380 | 7.460 | 7.325 | 7.350 | 182,988 | +0.01(+0.14%) |
Jul 11, 2024 | 7.140 | 7.375 | 7.060 | 7.340 | 298,925 | +0.30(+4.26%) |
Jul 10, 2024 | 7.010 | 7.090 | 6.930 | 7.040 | 200,414 | +0.07(+1.00%) |
Jul 09, 2024 | 7.110 | 7.110 | 6.920 | 6.970 | 282,740 | -0.14(-1.97%) |
Jul 08, 2024 | 6.870 | 7.125 | 6.855 | 7.110 | 314,155 | +0.20(+2.89%) |
Jul 05, 2024 | 7.080 | 7.080 | 6.860 | 6.910 | 225,595 | -0.17(-2.40%) |
Jul 03, 2024 | 6.920 | 7.115 | 6.920 | 7.080 | 253,619 | +0.16(+2.31%) |
Jul 02, 2024 | 6.840 | 7.015 | 6.825 | 6.920 | 393,275 | +0.04(+0.58%) |
Jul 01, 2024 | 6.900 | 6.969 | 6.781 | 6.880 | 418,362 | -0.03(-0.43%) |
Jun 28, 2024 | 6.860 | 6.989 | 6.840 | 6.910 | 303,636 | +0.04(+0.58%) |
Jun 27, 2024 | 6.801 | 6.870 | 6.667 | 6.870 | 630,027 | +0.05(+0.73%) |
Jun 26, 2024 | 6.900 | 6.900 | 6.746 | 6.820 | 449,950 | -0.12(-1.72%) |
Jun 25, 2024 | 7.098 | 7.113 | 6.875 | 6.940 | 585,883 | -0.12(-1.69%) |
Jun 24, 2024 | 6.959 | 7.098 | 6.920 | 7.059 | 659,619 | +0.11(+1.57%) |
Jun 21, 2024 | 7.148 | 7.496 | 6.622 | 6.949 | 1,482,252 | -0.13(-1.82%) |
Jun 20, 2024 | 7.247 | 7.317 | 7.039 | 7.079 | 833,244 | -0.17(-2.33%) |
Jun 18, 2024 | 7.337 | 7.386 | 7.219 | 7.247 | 248,190 | -0.06(-0.82%) |
Jun 17, 2024 | 7.108 | 7.332 | 7.098 | 7.307 | 224,810 | +0.17(+2.36%) |
Jun 14, 2024 | 7.148 | 7.198 | 7.088 | 7.138 | 213,276 | -0.04(-0.55%) |
Jun 13, 2024 | 7.188 | 7.224 | 7.079 | 7.178 | 498,242 | +0.00(+0.00%) |
Jun 12, 2024 | 7.406 | 7.525 | 7.113 | 7.178 | 477,492 | -0.06(-0.82%) |
Jun 11, 2024 | 7.277 | 7.287 | 7.198 | 7.237 | 298,924 | -0.12(-1.62%) |
Jun 10, 2024 | 7.376 | 7.406 | 7.307 | 7.357 | 187,426 | -0.05(-0.67%) |
Jun 07, 2024 | 7.436 | 7.496 | 7.342 | 7.406 | 192,526 | -0.13(-1.71%) |
Jun 06, 2024 | 7.366 | 7.585 | 7.361 | 7.535 | 304,223 | +0.13(+1.74%) |
Jun 05, 2024 | 7.426 | 7.481 | 7.307 | 7.406 | 189,675 | +0.04(+0.54%) |
Jun 04, 2024 | 7.476 | 7.476 | 7.287 | 7.366 | 431,654 | -0.22(-2.88%) |