Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 9.080 | 9.080 | 8.100 | 8.200 | 551,587 | -1.10(-11.83%) |
Aug 26, 2024 | 9.435 | 9.435 | 9.226 | 9.300 | 72,084 | -0.12(-1.27%) |
Aug 23, 2024 | 9.300 | 9.505 | 9.300 | 9.420 | 93,886 | +0.07(+0.75%) |
Aug 22, 2024 | 9.550 | 9.550 | 9.330 | 9.350 | 64,856 | -0.30(-3.11%) |
Aug 21, 2024 | 9.760 | 9.760 | 9.590 | 9.650 | 106,179 | -0.03(-0.31%) |
Aug 20, 2024 | 9.650 | 9.750 | 9.650 | 9.680 | 55,398 | -0.05(-0.51%) |
Aug 19, 2024 | 9.980 | 10.00 | 9.700 | 9.730 | 93,777 | -0.09(-0.92%) |
Aug 16, 2024 | 9.870 | 9.950 | 9.750 | 9.820 | 103,096 | -0.05(-0.51%) |
Aug 15, 2024 | 9.900 | 9.902 | 9.700 | 9.870 | 142,863 | +0.07(+0.71%) |
Aug 14, 2024 | 9.500 | 9.900 | 9.130 | 9.800 | 290,821 | +0.52(+5.60%) |
Aug 13, 2024 | 9.190 | 9.500 | 9.190 | 9.280 | 109,055 | -0.06(-0.64%) |
Aug 12, 2024 | 8.750 | 9.340 | 8.750 | 9.340 | 169,216 | +0.35(+3.89%) |
Aug 09, 2024 | 9.200 | 9.240 | 8.970 | 8.990 | 185,249 | -0.23(-2.49%) |
Aug 08, 2024 | 7.530 | 9.260 | 7.530 | 9.220 | 117,478 | +0.94(+11.35%) |
Aug 07, 2024 | 8.010 | 8.440 | 6.300 | 8.280 | 210,787 | -0.07(-0.84%) |
Aug 06, 2024 | 7.590 | 8.380 | 7.590 | 8.350 | 92,418 | +0.48(+6.10%) |
Aug 05, 2024 | 7.560 | 8.150 | 7.000 | 7.870 | 117,911 | -0.32(-3.91%) |
Aug 02, 2024 | 8.010 | 8.270 | 7.550 | 8.190 | 114,340 | -0.04(-0.52%) |
Aug 01, 2024 | 8.300 | 8.400 | 8.020 | 8.233 | 66,921 | -0.02(-0.21%) |
Jul 31, 2024 | 8.300 | 8.400 | 8.150 | 8.250 | 92,172 | -0.05(-0.60%) |
Jul 30, 2024 | 8.200 | 8.480 | 8.090 | 8.300 | 67,209 | +0.01(+0.12%) |
Jul 29, 2024 | 7.600 | 10.22 | 7.530 | 8.290 | 320,175 | +0.75(+9.95%) |
Jul 26, 2024 | 7.400 | 7.600 | 7.400 | 7.540 | 139,113 | +0.14(+1.89%) |
Jul 25, 2024 | 7.230 | 7.765 | 7.010 | 7.400 | 115,708 | +0.07(+0.95%) |
Jul 24, 2024 | 7.150 | 7.330 | 7.080 | 7.330 | 94,505 | +0.23(+3.24%) |
Jul 23, 2024 | 7.300 | 7.300 | 7.040 | 7.100 | 125,889 | +0.06(+0.85%) |
Jul 22, 2024 | 6.960 | 7.150 | 6.960 | 7.040 | 108,258 | +0.12(+1.73%) |
Jul 19, 2024 | 6.820 | 6.990 | 6.820 | 6.920 | 60,287 | -0.08(-1.14%) |
Jul 18, 2024 | 7.070 | 7.070 | 6.890 | 7.000 | 75,128 | +0.05(+0.72%) |
Jul 17, 2024 | 6.950 | 7.150 | 6.850 | 6.950 | 110,862 | -0.05(-0.71%) |
Jul 16, 2024 | 7.090 | 7.200 | 6.862 | 7.000 | 301,318 | +0.07(+1.01%) |
Jul 15, 2024 | 6.980 | 7.000 | 6.820 | 6.930 | 46,723 | -0.06(-0.79%) |
Jul 12, 2024 | 6.800 | 7.010 | 6.800 | 6.985 | 189,008 | +0.21(+3.02%) |
Jul 11, 2024 | 6.640 | 6.820 | 6.640 | 6.780 | 75,401 | +0.15(+2.26%) |
Jul 10, 2024 | 6.620 | 6.760 | 6.565 | 6.630 | 30,139 | -0.12(-1.78%) |
Jul 09, 2024 | 6.850 | 6.870 | 6.250 | 6.750 | 76,200 | -0.12(-1.75%) |
Jul 08, 2024 | 7.010 | 7.010 | 6.830 | 6.870 | 62,220 | -0.13(-1.86%) |
Jul 05, 2024 | 7.160 | 7.160 | 6.850 | 7.000 | 20,448 | -0.15(-2.10%) |
Jul 03, 2024 | 6.948 | 7.165 | 6.850 | 7.150 | 85,269 | +0.16(+2.29%) |
Jul 02, 2024 | 7.000 | 7.100 | 6.868 | 6.990 | 80,298 | +0.00(+0.00%) |
Jul 01, 2024 | 7.075 | 7.150 | 6.850 | 6.990 | 78,751 | -0.17(-2.35%) |
Jun 28, 2024 | 7.370 | 7.370 | 6.930 | 7.158 | 209,216 | -0.17(-2.34%) |
Jun 27, 2024 | 7.050 | 7.400 | 7.010 | 7.330 | 182,915 | +0.11(+1.52%) |
Jun 26, 2024 | 7.010 | 7.390 | 7.010 | 7.220 | 88,655 | -0.03(-0.41%) |
Jun 25, 2024 | 7.300 | 7.500 | 7.090 | 7.250 | 86,845 | -0.27(-3.59%) |
Jun 24, 2024 | 6.990 | 7.530 | 6.850 | 7.520 | 58,876 | +0.53(+7.58%) |
Jun 21, 2024 | 7.005 | 7.005 | 6.900 | 6.990 | 46,754 | +0.01(+0.20%) |
Jun 20, 2024 | 6.980 | 7.300 | 6.970 | 6.976 | 106,996 | -0.02(-0.34%) |
Jun 18, 2024 | 7.050 | 7.150 | 6.810 | 7.000 | 68,249 | -0.05(-0.71%) |
Jun 17, 2024 | 6.850 | 7.090 | 6.850 | 7.050 | 125,494 | +0.20(+2.92%) |
Jun 14, 2024 | 6.970 | 6.990 | 6.730 | 6.850 | 183,291 | +0.00(+0.00%) |
Jun 13, 2024 | 7.140 | 7.140 | 6.750 | 6.850 | 254,308 | -0.23(-3.22%) |
Jun 12, 2024 | 7.060 | 7.250 | 6.990 | 7.078 | 115,114 | +0.02(+0.33%) |
Jun 11, 2024 | 7.110 | 7.120 | 7.030 | 7.055 | 60,047 | -0.08(-1.12%) |
Jun 10, 2024 | 7.200 | 7.380 | 7.110 | 7.135 | 201,111 | -0.12(-1.72%) |
Jun 07, 2024 | 7.300 | 7.350 | 7.150 | 7.260 | 66,217 | +0.01(+0.14%) |
Jun 06, 2024 | 7.200 | 7.580 | 7.100 | 7.250 | 87,435 | +0.15(+2.11%) |
Jun 05, 2024 | 7.130 | 7.260 | 7.070 | 7.100 | 92,569 | -0.14(-1.87%) |
Jun 04, 2024 | 7.490 | 7.490 | 7.010 | 7.235 | 174,101 | -0.25(-3.40%) |