Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 9.330 | 9.460 | 9.030 | 9.170 | 804,619 | -0.22(-2.34%) |
Aug 19, 2024 | 9.060 | 9.660 | 8.900 | 9.390 | 630,198 | +0.38(+4.22%) |
Aug 16, 2024 | 8.920 | 9.050 | 8.630 | 9.010 | 555,278 | +0.03(+0.33%) |
Aug 15, 2024 | 8.500 | 9.000 | 8.260 | 8.980 | 597,566 | +0.78(+9.51%) |
Aug 14, 2024 | 8.170 | 8.400 | 7.900 | 8.200 | 1,414,747 | +0.00(+0.00%) |
Aug 13, 2024 | 7.870 | 8.360 | 7.690 | 8.200 | 1,148,999 | +0.37(+4.73%) |
Aug 12, 2024 | 8.220 | 8.330 | 7.760 | 7.830 | 780,430 | -0.40(-4.86%) |
Aug 09, 2024 | 8.440 | 8.560 | 8.090 | 8.230 | 902,042 | +0.07(+0.86%) |
Aug 08, 2024 | 7.890 | 8.240 | 7.360 | 8.160 | 1,515,948 | +0.39(+5.02%) |
Aug 07, 2024 | 6.600 | 8.900 | 6.420 | 7.770 | 2,531,161 | -0.02(-0.26%) |
Aug 06, 2024 | 7.560 | 8.207 | 7.310 | 7.790 | 673,259 | +0.31(+4.14%) |
Aug 05, 2024 | 7.150 | 7.530 | 6.970 | 7.480 | 797,604 | -0.64(-7.88%) |
Aug 02, 2024 | 8.320 | 8.320 | 7.795 | 8.120 | 582,405 | -0.58(-6.67%) |
Aug 01, 2024 | 9.240 | 9.520 | 8.560 | 8.700 | 585,829 | -0.53(-5.74%) |
Jul 31, 2024 | 9.600 | 9.600 | 8.970 | 9.230 | 779,079 | +0.18(+1.99%) |
Jul 30, 2024 | 9.080 | 9.510 | 8.890 | 9.050 | 438,589 | -0.02(-0.22%) |
Jul 29, 2024 | 8.850 | 9.260 | 8.830 | 9.070 | 506,345 | +0.26(+2.95%) |
Jul 26, 2024 | 9.060 | 9.450 | 8.690 | 8.810 | 557,738 | -0.15(-1.67%) |
Jul 25, 2024 | 8.570 | 9.300 | 8.550 | 8.960 | 611,339 | +0.38(+4.43%) |
Jul 24, 2024 | 8.910 | 9.240 | 8.545 | 8.580 | 505,218 | -0.45(-4.98%) |
Jul 23, 2024 | 9.530 | 9.775 | 9.030 | 9.030 | 659,424 | -0.53(-5.54%) |
Jul 22, 2024 | 8.740 | 9.560 | 8.540 | 9.560 | 1,040,093 | +0.89(+10.27%) |
Jul 19, 2024 | 8.510 | 8.750 | 8.210 | 8.670 | 851,710 | +0.16(+1.88%) |
Jul 18, 2024 | 8.350 | 8.540 | 8.190 | 8.510 | 1,087,773 | +0.04(+0.47%) |
Jul 17, 2024 | 8.490 | 8.680 | 8.270 | 8.470 | 999,922 | -0.20(-2.31%) |
Jul 16, 2024 | 7.550 | 8.700 | 7.455 | 8.670 | 1,903,847 | +1.24(+16.69%) |
Jul 15, 2024 | 7.200 | 7.550 | 7.150 | 7.430 | 826,772 | +0.26(+3.63%) |
Jul 12, 2024 | 7.180 | 7.549 | 6.930 | 7.170 | 1,457,276 | +0.14(+1.99%) |
Jul 11, 2024 | 5.710 | 7.260 | 5.710 | 7.030 | 2,170,231 | +1.48(+26.67%) |
Jul 10, 2024 | 6.040 | 6.040 | 5.395 | 5.550 | 891,485 | -0.45(-7.50%) |
Jul 09, 2024 | 6.310 | 6.405 | 5.315 | 6.000 | 2,207,977 | -0.35(-5.51%) |
Jul 08, 2024 | 6.530 | 6.615 | 6.340 | 6.350 | 547,709 | -0.13(-2.01%) |
Jul 05, 2024 | 6.240 | 6.600 | 6.160 | 6.480 | 618,010 | +0.22(+3.51%) |
Jul 03, 2024 | 6.180 | 6.378 | 6.073 | 6.260 | 537,861 | +0.08(+1.29%) |
Jul 02, 2024 | 6.380 | 6.525 | 6.172 | 6.180 | 520,606 | -0.21(-3.29%) |
Jul 01, 2024 | 6.780 | 6.890 | 6.260 | 6.390 | 917,558 | -0.52(-7.53%) |
Jun 28, 2024 | 6.920 | 6.920 | 6.580 | 6.910 | 1,657,495 | +0.06(+0.88%) |
Jun 27, 2024 | 7.100 | 7.300 | 6.840 | 6.850 | 1,297,356 | -0.25(-3.52%) |
Jun 26, 2024 | 7.160 | 7.360 | 6.720 | 7.100 | 1,410,702 | -0.14(-1.93%) |
Jun 25, 2024 | 7.920 | 7.920 | 6.950 | 7.240 | 1,328,297 | -0.67(-8.47%) |
Jun 24, 2024 | 9.720 | 9.720 | 7.650 | 7.910 | 1,642,292 | -1.79(-18.45%) |
Jun 21, 2024 | 9.350 | 9.930 | 9.262 | 9.700 | 1,238,582 | +0.36(+3.85%) |
Jun 20, 2024 | 9.450 | 9.570 | 9.300 | 9.340 | 404,454 | -0.16(-1.68%) |
Jun 18, 2024 | 9.720 | 9.910 | 9.340 | 9.500 | 676,288 | -0.29(-2.96%) |
Jun 17, 2024 | 9.760 | 9.920 | 9.310 | 9.790 | 524,380 | -0.05(-0.51%) |
Jun 14, 2024 | 10.18 | 10.37 | 9.830 | 9.840 | 597,976 | -0.50(-4.84%) |
Jun 13, 2024 | 10.54 | 10.54 | 9.750 | 10.34 | 670,986 | -0.25(-2.36%) |
Jun 12, 2024 | 11.13 | 11.20 | 10.34 | 10.59 | 436,512 | -0.03(-0.28%) |
Jun 11, 2024 | 11.15 | 11.15 | 10.05 | 10.62 | 700,442 | -0.63(-5.60%) |
Jun 10, 2024 | 10.91 | 11.64 | 10.71 | 11.25 | 605,545 | +0.15(+1.35%) |
Jun 07, 2024 | 10.85 | 11.29 | 10.63 | 11.10 | 1,053,041 | -0.01(-0.09%) |
Jun 06, 2024 | 10.39 | 11.40 | 10.32 | 11.11 | 1,225,148 | +0.60(+5.71%) |
Jun 05, 2024 | 9.930 | 10.82 | 9.766 | 10.51 | 733,549 | +0.64(+6.48%) |
Jun 04, 2024 | 10.19 | 10.44 | 9.745 | 9.870 | 745,354 | -0.42(-4.08%) |