Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.23 | 15.04 | 14.01 | 14.63 | 1,145,537 | +0.62(+4.43%) |
Aug 15, 2024 | 13.17 | 14.28 | 12.65 | 14.01 | 1,093,954 | +1.14(+8.86%) |
Aug 14, 2024 | 12.10 | 12.88 | 11.73 | 12.87 | 794,044 | +0.83(+6.89%) |
Aug 13, 2024 | 11.06 | 12.12 | 11.00 | 12.04 | 828,059 | +1.28(+11.90%) |
Aug 12, 2024 | 10.80 | 11.47 | 10.39 | 10.76 | 1,055,704 | +0.43(+4.16%) |
Aug 09, 2024 | 8.560 | 10.72 | 8.490 | 10.33 | 1,482,629 | +2.17(+26.59%) |
Aug 08, 2024 | 7.620 | 8.320 | 7.620 | 8.160 | 541,083 | +0.76(+10.27%) |
Aug 07, 2024 | 7.750 | 8.070 | 7.300 | 7.400 | 489,256 | +0.15(+2.07%) |
Aug 06, 2024 | 7.220 | 7.370 | 7.090 | 7.250 | 207,572 | +0.00(+0.00%) |
Aug 05, 2024 | 7.110 | 7.258 | 6.810 | 7.250 | 351,074 | -0.25(-3.33%) |
Aug 02, 2024 | 7.470 | 7.580 | 7.330 | 7.500 | 188,191 | -0.17(-2.22%) |
Aug 01, 2024 | 8.010 | 8.120 | 7.565 | 7.670 | 161,011 | -0.32(-4.01%) |
Jul 31, 2024 | 8.340 | 8.340 | 7.970 | 7.990 | 169,628 | -0.26(-3.15%) |
Jul 30, 2024 | 7.680 | 8.400 | 7.639 | 8.250 | 337,389 | +0.63(+8.27%) |
Jul 29, 2024 | 7.750 | 7.820 | 7.490 | 7.620 | 219,020 | -0.13(-1.68%) |
Jul 26, 2024 | 7.720 | 7.850 | 7.620 | 7.750 | 172,141 | +0.16(+2.11%) |
Jul 25, 2024 | 7.610 | 7.880 | 7.510 | 7.590 | 178,540 | -0.02(-0.26%) |
Jul 24, 2024 | 7.600 | 7.880 | 7.550 | 7.610 | 239,538 | -0.02(-0.26%) |
Jul 23, 2024 | 7.560 | 7.670 | 7.500 | 7.630 | 263,417 | +0.01(+0.13%) |
Jul 22, 2024 | 7.080 | 7.660 | 7.080 | 7.620 | 350,560 | +0.56(+7.93%) |
Jul 19, 2024 | 7.440 | 7.451 | 7.050 | 7.060 | 306,869 | -0.41(-5.49%) |
Jul 18, 2024 | 7.550 | 7.820 | 7.440 | 7.470 | 228,753 | -0.20(-2.61%) |
Jul 17, 2024 | 7.290 | 7.730 | 7.290 | 7.670 | 333,965 | +0.38(+5.21%) |
Jul 16, 2024 | 7.080 | 7.320 | 7.080 | 7.290 | 207,145 | +0.18(+2.53%) |
Jul 15, 2024 | 7.020 | 7.220 | 6.940 | 7.110 | 191,235 | +0.13(+1.86%) |
Jul 12, 2024 | 6.940 | 7.050 | 6.701 | 6.980 | 353,023 | +0.12(+1.75%) |
Jul 11, 2024 | 6.660 | 6.930 | 6.640 | 6.860 | 209,955 | +0.31(+4.73%) |
Jul 10, 2024 | 6.770 | 6.820 | 6.445 | 6.550 | 250,201 | -0.19(-2.82%) |
Jul 09, 2024 | 6.630 | 6.900 | 6.610 | 6.740 | 272,817 | +0.03(+0.45%) |
Jul 08, 2024 | 6.280 | 7.040 | 6.280 | 6.710 | 502,602 | +0.46(+7.36%) |
Jul 05, 2024 | 6.400 | 6.490 | 6.140 | 6.250 | 586,532 | -0.22(-3.40%) |
Jul 03, 2024 | 6.360 | 6.650 | 6.350 | 6.470 | 414,912 | +0.11(+1.73%) |
Jul 02, 2024 | 6.730 | 6.900 | 6.330 | 6.360 | 905,389 | -0.42(-6.19%) |
Jul 01, 2024 | 7.070 | 7.180 | 6.520 | 6.780 | 714,627 | -0.30(-4.24%) |
Jun 28, 2024 | 7.170 | 7.210 | 6.970 | 7.080 | 4,191,431 | -0.09(-1.26%) |
Jun 27, 2024 | 6.980 | 7.200 | 6.915 | 7.170 | 367,695 | +0.10(+1.41%) |
Jun 26, 2024 | 6.790 | 7.080 | 6.710 | 7.070 | 322,986 | +0.24(+3.51%) |
Jun 25, 2024 | 7.100 | 7.110 | 6.830 | 6.830 | 334,457 | -0.23(-3.26%) |
Jun 24, 2024 | 7.190 | 7.230 | 6.910 | 7.060 | 476,277 | -0.14(-1.94%) |
Jun 21, 2024 | 7.280 | 7.380 | 7.160 | 7.200 | 200,673 | -0.08(-1.10%) |
Jun 20, 2024 | 7.490 | 7.600 | 7.220 | 7.280 | 235,393 | -0.22(-2.93%) |
Jun 18, 2024 | 7.500 | 7.670 | 7.445 | 7.500 | 172,380 | +0.03(+0.40%) |
Jun 17, 2024 | 7.530 | 7.610 | 7.330 | 7.470 | 207,028 | -0.09(-1.19%) |
Jun 14, 2024 | 7.680 | 7.760 | 7.480 | 7.560 | 279,908 | -0.21(-2.70%) |
Jun 13, 2024 | 8.020 | 8.020 | 7.720 | 7.770 | 324,377 | -0.23(-2.88%) |
Jun 12, 2024 | 7.900 | 8.200 | 7.820 | 8.000 | 389,919 | +0.18(+2.30%) |
Jun 11, 2024 | 8.080 | 8.120 | 7.720 | 7.820 | 236,828 | -0.33(-4.05%) |
Jun 10, 2024 | 8.110 | 8.315 | 8.080 | 8.150 | 224,277 | +0.00(+0.00%) |
Jun 07, 2024 | 7.990 | 8.260 | 7.970 | 8.150 | 138,226 | +0.11(+1.37%) |
Jun 06, 2024 | 8.110 | 8.240 | 7.910 | 8.040 | 311,059 | -0.10(-1.23%) |
Jun 05, 2024 | 8.180 | 8.210 | 8.010 | 8.140 | 360,989 | +0.00(+0.00%) |
Jun 04, 2024 | 8.260 | 8.280 | 8.070 | 8.140 | 263,724 | -0.10(-1.21%) |