Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.68 | 11.38 | 10.56 | 10.75 | 243,956 | -0.09(-0.83%) |
Aug 15, 2024 | 10.06 | 10.92 | 9.460 | 10.84 | 283,117 | +1.01(+10.27%) |
Aug 14, 2024 | 10.06 | 10.06 | 9.400 | 9.830 | 143,883 | -0.08(-0.81%) |
Aug 13, 2024 | 9.760 | 10.03 | 9.465 | 9.910 | 239,755 | +0.13(+1.33%) |
Aug 12, 2024 | 9.140 | 9.780 | 9.000 | 9.780 | 246,434 | +0.90(+10.14%) |
Aug 09, 2024 | 9.060 | 9.175 | 8.640 | 8.880 | 304,468 | -0.18(-1.99%) |
Aug 08, 2024 | 7.690 | 9.060 | 7.306 | 9.060 | 640,403 | +2.62(+40.68%) |
Aug 07, 2024 | 6.820 | 7.120 | 6.440 | 6.440 | 129,422 | -0.23(-3.45%) |
Aug 06, 2024 | 6.500 | 6.900 | 6.435 | 6.670 | 95,576 | +0.19(+2.93%) |
Aug 05, 2024 | 6.560 | 6.680 | 6.250 | 6.480 | 228,586 | -0.48(-6.90%) |
Aug 02, 2024 | 6.540 | 7.080 | 6.540 | 6.960 | 185,999 | +0.16(+2.35%) |
Aug 01, 2024 | 7.160 | 7.170 | 6.800 | 6.800 | 157,469 | -0.36(-5.03%) |
Jul 31, 2024 | 7.230 | 7.420 | 7.100 | 7.160 | 97,867 | -0.05(-0.69%) |
Jul 30, 2024 | 6.980 | 7.400 | 6.980 | 7.210 | 92,261 | +0.21(+3.00%) |
Jul 29, 2024 | 7.360 | 7.360 | 6.950 | 7.000 | 128,817 | -0.39(-5.28%) |
Jul 26, 2024 | 7.560 | 7.680 | 7.320 | 7.390 | 92,000 | -0.17(-2.25%) |
Jul 25, 2024 | 7.600 | 7.730 | 7.460 | 7.560 | 75,969 | -0.06(-0.79%) |
Jul 24, 2024 | 7.650 | 7.820 | 7.370 | 7.620 | 99,725 | -0.07(-0.91%) |
Jul 23, 2024 | 7.100 | 7.720 | 7.035 | 7.690 | 144,116 | +0.48(+6.66%) |
Jul 22, 2024 | 7.080 | 7.210 | 6.930 | 7.210 | 87,604 | +0.14(+1.98%) |
Jul 19, 2024 | 7.050 | 7.190 | 6.900 | 7.070 | 33,933 | +0.02(+0.28%) |
Jul 18, 2024 | 7.240 | 7.390 | 7.050 | 7.050 | 103,543 | -0.20(-2.76%) |
Jul 17, 2024 | 7.420 | 7.689 | 7.160 | 7.250 | 121,513 | -0.34(-4.48%) |
Jul 16, 2024 | 7.600 | 7.680 | 7.300 | 7.590 | 112,512 | +0.07(+0.93%) |
Jul 15, 2024 | 7.560 | 7.910 | 7.470 | 7.520 | 170,117 | +0.00(+0.00%) |
Jul 12, 2024 | 7.750 | 7.969 | 7.440 | 7.520 | 193,096 | -0.14(-1.83%) |
Jul 11, 2024 | 7.290 | 7.760 | 7.210 | 7.660 | 396,012 | +0.43(+5.95%) |
Jul 10, 2024 | 6.640 | 7.290 | 6.640 | 7.230 | 511,960 | +0.65(+9.88%) |
Jul 09, 2024 | 5.650 | 6.600 | 5.490 | 6.580 | 536,899 | +0.95(+16.87%) |
Jul 08, 2024 | 5.450 | 5.650 | 5.390 | 5.630 | 137,810 | +0.19(+3.49%) |
Jul 05, 2024 | 5.370 | 5.540 | 5.290 | 5.440 | 143,068 | +0.07(+1.30%) |
Jul 03, 2024 | 5.320 | 5.483 | 5.240 | 5.370 | 76,208 | +0.07(+1.32%) |
Jul 02, 2024 | 5.310 | 5.400 | 5.110 | 5.300 | 264,178 | -0.03(-0.56%) |
Jul 01, 2024 | 5.420 | 5.836 | 5.310 | 5.330 | 370,310 | -0.06(-1.11%) |
Jun 28, 2024 | 5.650 | 5.695 | 5.290 | 5.390 | 2,981,639 | -0.29(-5.11%) |
Jun 27, 2024 | 5.580 | 5.870 | 5.400 | 5.680 | 276,246 | +0.16(+2.90%) |
Jun 26, 2024 | 5.540 | 5.890 | 5.440 | 5.520 | 201,376 | -0.07(-1.25%) |
Jun 25, 2024 | 5.490 | 5.610 | 5.390 | 5.590 | 153,808 | +0.08(+1.45%) |
Jun 24, 2024 | 5.730 | 5.730 | 5.490 | 5.510 | 90,040 | -0.14(-2.48%) |
Jun 21, 2024 | 5.530 | 5.730 | 5.420 | 5.650 | 243,022 | +0.11(+1.99%) |
Jun 20, 2024 | 5.250 | 5.690 | 5.250 | 5.540 | 179,272 | +0.29(+5.52%) |
Jun 18, 2024 | 5.350 | 5.540 | 5.210 | 5.250 | 130,130 | -0.14(-2.60%) |
Jun 17, 2024 | 5.380 | 5.440 | 5.240 | 5.390 | 163,984 | -0.02(-0.37%) |
Jun 14, 2024 | 5.620 | 5.630 | 5.320 | 5.410 | 252,365 | -0.31(-5.42%) |
Jun 13, 2024 | 5.730 | 5.890 | 5.630 | 5.720 | 147,272 | +0.06(+1.06%) |
Jun 12, 2024 | 5.940 | 5.984 | 5.620 | 5.660 | 163,321 | -0.08(-1.39%) |
Jun 11, 2024 | 5.770 | 5.800 | 5.450 | 5.740 | 148,992 | +0.00(+0.00%) |
Jun 10, 2024 | 5.550 | 5.780 | 5.500 | 5.740 | 82,273 | +0.12(+2.14%) |
Jun 07, 2024 | 5.750 | 5.750 | 5.520 | 5.620 | 81,152 | -0.12(-2.09%) |
Jun 06, 2024 | 5.750 | 5.890 | 5.510 | 5.740 | 122,663 | -0.04(-0.69%) |
Jun 05, 2024 | 5.620 | 5.850 | 5.430 | 5.780 | 132,053 | +0.19(+3.40%) |
Jun 04, 2024 | 5.690 | 5.730 | 5.450 | 5.590 | 125,831 | -0.09(-1.58%) |