Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.460 | 7.842 | 7.260 | 7.810 | 6,385,075 | +0.46(+6.26%) |
Aug 22, 2024 | 7.700 | 7.705 | 7.320 | 7.350 | 5,218,702 | -0.27(-3.54%) |
Aug 21, 2024 | 7.170 | 7.660 | 7.130 | 7.620 | 5,056,739 | +0.46(+6.42%) |
Aug 20, 2024 | 7.170 | 7.310 | 6.970 | 7.160 | 3,870,885 | +0.01(+0.14%) |
Aug 19, 2024 | 6.760 | 7.180 | 6.530 | 7.150 | 4,908,833 | +0.41(+6.08%) |
Aug 16, 2024 | 6.730 | 6.819 | 6.610 | 6.740 | 5,045,740 | +0.05(+0.75%) |
Aug 15, 2024 | 6.470 | 6.750 | 6.465 | 6.690 | 4,990,323 | +0.41(+6.53%) |
Aug 14, 2024 | 6.660 | 6.670 | 6.245 | 6.280 | 4,819,834 | -0.26(-3.98%) |
Aug 13, 2024 | 6.090 | 6.590 | 6.010 | 6.540 | 7,237,430 | +0.51(+8.46%) |
Aug 12, 2024 | 6.250 | 6.290 | 5.960 | 6.030 | 5,859,373 | -0.26(-4.13%) |
Aug 09, 2024 | 6.830 | 7.030 | 6.250 | 6.290 | 8,675,406 | -0.35(-5.27%) |
Aug 08, 2024 | 6.500 | 6.820 | 6.420 | 6.640 | 7,409,083 | +0.27(+4.24%) |
Aug 07, 2024 | 7.100 | 7.110 | 6.360 | 6.370 | 7,056,238 | -0.34(-5.07%) |
Aug 06, 2024 | 6.900 | 7.020 | 6.605 | 6.710 | 4,467,953 | -0.06(-0.89%) |
Aug 05, 2024 | 6.170 | 7.005 | 6.100 | 6.770 | 6,590,960 | -0.25(-3.56%) |
Aug 02, 2024 | 7.030 | 7.200 | 6.820 | 7.020 | 5,507,875 | -0.32(-4.36%) |
Aug 01, 2024 | 8.180 | 8.180 | 7.250 | 7.340 | 6,008,756 | -0.86(-10.49%) |
Jul 31, 2024 | 8.000 | 8.630 | 7.840 | 8.200 | 5,048,757 | +0.25(+3.14%) |
Jul 30, 2024 | 8.210 | 8.320 | 7.880 | 7.950 | 2,398,380 | -0.24(-2.93%) |
Jul 29, 2024 | 8.360 | 8.480 | 7.920 | 8.190 | 3,471,262 | -0.16(-1.92%) |
Jul 26, 2024 | 8.250 | 8.490 | 8.140 | 8.350 | 2,956,466 | +0.30(+3.73%) |
Jul 25, 2024 | 7.800 | 8.560 | 7.680 | 8.050 | 5,161,681 | +0.24(+3.07%) |
Jul 24, 2024 | 8.350 | 8.510 | 7.790 | 7.810 | 3,760,701 | -0.77(-8.97%) |
Jul 23, 2024 | 8.030 | 8.710 | 7.920 | 8.580 | 4,151,129 | +0.44(+5.41%) |
Jul 22, 2024 | 7.720 | 8.190 | 7.500 | 8.140 | 4,172,230 | +0.53(+6.96%) |
Jul 19, 2024 | 7.890 | 7.960 | 7.590 | 7.610 | 3,080,634 | -0.26(-3.30%) |
Jul 18, 2024 | 8.350 | 8.480 | 7.825 | 7.870 | 3,917,249 | -0.48(-5.75%) |
Jul 17, 2024 | 8.320 | 8.735 | 8.180 | 8.350 | 3,965,593 | -0.25(-2.91%) |
Jul 16, 2024 | 8.400 | 8.665 | 8.290 | 8.600 | 4,964,128 | +0.40(+4.88%) |
Jul 15, 2024 | 8.410 | 8.440 | 8.110 | 8.200 | 5,261,938 | -0.16(-1.91%) |
Jul 12, 2024 | 7.790 | 8.610 | 7.780 | 8.360 | 10,190,697 | +0.68(+8.85%) |
Jul 11, 2024 | 7.440 | 7.850 | 7.440 | 7.680 | 8,421,423 | +0.45(+6.22%) |
Jul 10, 2024 | 7.480 | 7.510 | 7.145 | 7.230 | 5,139,594 | -0.21(-2.82%) |
Jul 09, 2024 | 7.400 | 7.450 | 7.160 | 7.440 | 4,328,302 | +0.04(+0.54%) |
Jul 08, 2024 | 7.380 | 7.560 | 7.320 | 7.400 | 3,871,154 | +0.08(+1.09%) |
Jul 05, 2024 | 7.360 | 7.405 | 7.210 | 7.320 | 3,478,552 | -0.03(-0.41%) |
Jul 03, 2024 | 7.230 | 7.570 | 7.120 | 7.350 | 3,235,020 | +0.19(+2.65%) |
Jul 02, 2024 | 7.430 | 7.435 | 7.040 | 7.160 | 6,253,942 | -0.30(-4.02%) |
Jul 01, 2024 | 7.530 | 7.950 | 7.390 | 7.460 | 8,149,520 | -0.04(-0.53%) |
Jun 28, 2024 | 7.570 | 7.700 | 7.150 | 7.500 | 22,314,540 | -0.08(-0.99%) |
Jun 27, 2024 | 7.000 | 7.600 | 6.750 | 7.575 | 28,256,408 | -1.18(-13.53%) |
Jun 26, 2024 | 9.300 | 9.470 | 8.745 | 8.760 | 5,621,248 | -0.62(-6.61%) |
Jun 25, 2024 | 9.450 | 9.865 | 9.300 | 9.380 | 5,197,540 | +0.04(+0.43%) |
Jun 24, 2024 | 8.880 | 9.700 | 8.870 | 9.340 | 6,466,706 | +0.49(+5.54%) |
Jun 21, 2024 | 9.100 | 9.220 | 8.620 | 8.850 | 8,714,513 | -0.30(-3.28%) |
Jun 20, 2024 | 9.590 | 9.660 | 8.940 | 9.150 | 3,966,693 | -0.55(-5.67%) |
Jun 18, 2024 | 9.330 | 9.990 | 9.240 | 9.700 | 4,452,883 | +0.33(+3.52%) |
Jun 17, 2024 | 9.200 | 9.475 | 9.110 | 9.370 | 3,247,571 | +0.11(+1.19%) |
Jun 14, 2024 | 9.240 | 9.410 | 9.165 | 9.260 | 2,881,354 | -0.18(-1.91%) |
Jun 13, 2024 | 9.330 | 9.600 | 9.120 | 9.440 | 3,065,727 | +0.14(+1.51%) |
Jun 12, 2024 | 8.950 | 9.490 | 8.943 | 9.300 | 6,208,703 | +0.72(+8.39%) |
Jun 11, 2024 | 8.500 | 8.670 | 8.265 | 8.580 | 3,108,949 | -0.04(-0.46%) |
Jun 10, 2024 | 8.450 | 8.680 | 8.330 | 8.620 | 3,235,278 | +0.11(+1.29%) |
Jun 07, 2024 | 8.760 | 8.935 | 8.420 | 8.510 | 3,878,101 | -0.50(-5.55%) |
Jun 06, 2024 | 9.000 | 9.220 | 8.720 | 9.010 | 3,392,043 | -0.08(-0.88%) |
Jun 05, 2024 | 8.420 | 9.135 | 8.270 | 9.090 | 4,846,007 | +0.68(+8.09%) |
Jun 04, 2024 | 8.560 | 8.755 | 8.400 | 8.410 | 2,971,631 | -0.18(-2.10%) |