Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 7.360 | 7.380 | 7.240 | 7.290 | 2,044,386 | -0.08(-1.02%) |
Aug 19, 2024 | 7.710 | 7.710 | 7.200 | 7.365 | 9,002,355 | -0.77(-9.41%) |
Aug 16, 2024 | 8.500 | 8.740 | 8.080 | 8.130 | 2,831,640 | -0.55(-6.34%) |
Aug 15, 2024 | 7.810 | 9.140 | 7.800 | 8.680 | 4,151,650 | +0.97(+12.58%) |
Aug 14, 2024 | 7.800 | 7.920 | 7.530 | 7.710 | 2,196,298 | -0.06(-0.77%) |
Aug 13, 2024 | 8.070 | 8.230 | 7.720 | 7.770 | 2,342,011 | -0.25(-3.12%) |
Aug 12, 2024 | 8.470 | 8.560 | 7.880 | 8.020 | 2,285,733 | -0.42(-4.98%) |
Aug 09, 2024 | 8.450 | 9.750 | 7.570 | 8.440 | 7,684,303 | +0.64(+8.21%) |
Aug 08, 2024 | 7.470 | 7.910 | 7.270 | 7.800 | 1,625,723 | +0.47(+6.41%) |
Aug 07, 2024 | 7.740 | 7.790 | 7.310 | 7.330 | 1,123,230 | -0.28(-3.68%) |
Aug 06, 2024 | 8.000 | 8.046 | 7.521 | 7.610 | 1,577,121 | -0.06(-0.78%) |
Aug 05, 2024 | 7.050 | 7.720 | 7.020 | 7.670 | 2,150,134 | -0.25(-3.16%) |
Aug 02, 2024 | 8.230 | 8.277 | 7.860 | 7.920 | 1,867,904 | -0.62(-7.26%) |
Aug 01, 2024 | 9.070 | 9.070 | 8.360 | 8.540 | 1,952,616 | -0.44(-4.90%) |
Jul 31, 2024 | 9.220 | 9.352 | 8.870 | 8.980 | 2,615,531 | -0.16(-1.75%) |
Jul 30, 2024 | 9.140 | 9.319 | 9.010 | 9.140 | 990,443 | -0.12(-1.30%) |
Jul 29, 2024 | 9.470 | 9.530 | 8.860 | 9.260 | 2,025,299 | -0.07(-0.75%) |
Jul 26, 2024 | 9.460 | 9.700 | 9.120 | 9.330 | 1,782,630 | -0.05(-0.53%) |
Jul 25, 2024 | 9.530 | 9.800 | 9.339 | 9.380 | 1,476,141 | -0.32(-3.30%) |
Jul 24, 2024 | 9.700 | 10.09 | 9.270 | 9.700 | 1,960,864 | -0.20(-2.02%) |
Jul 23, 2024 | 9.600 | 10.23 | 9.500 | 9.900 | 2,705,031 | +0.22(+2.27%) |
Jul 22, 2024 | 9.560 | 9.877 | 9.240 | 9.680 | 2,209,039 | +0.22(+2.33%) |
Jul 19, 2024 | 8.740 | 9.490 | 8.550 | 9.460 | 2,449,334 | +0.73(+8.36%) |
Jul 18, 2024 | 9.420 | 9.620 | 8.610 | 8.730 | 3,260,324 | -0.67(-7.13%) |
Jul 17, 2024 | 9.810 | 10.08 | 9.120 | 9.400 | 3,355,032 | -0.56(-5.67%) |
Jul 16, 2024 | 9.500 | 10.09 | 9.500 | 9.965 | 3,673,358 | +0.31(+3.26%) |
Jul 15, 2024 | 9.810 | 10.03 | 9.510 | 9.650 | 2,998,412 | -0.33(-3.31%) |
Jul 12, 2024 | 10.00 | 10.34 | 9.730 | 9.980 | 4,280,661 | -0.01(-0.10%) |
Jul 11, 2024 | 9.450 | 10.28 | 9.440 | 9.990 | 4,563,331 | +0.49(+5.16%) |
Jul 10, 2024 | 9.750 | 9.770 | 8.900 | 9.500 | 4,832,339 | -0.25(-2.56%) |
Jul 09, 2024 | 11.27 | 11.45 | 9.530 | 9.750 | 9,111,242 | -0.74(-7.05%) |
Jul 08, 2024 | 9.210 | 11.94 | 9.150 | 10.49 | 14,296,884 | +1.50(+16.69%) |
Jul 05, 2024 | 8.520 | 9.090 | 8.050 | 8.990 | 4,282,514 | +0.84(+10.31%) |
Jul 03, 2024 | 8.100 | 8.970 | 8.040 | 8.150 | 4,739,140 | +0.11(+1.37%) |
Jul 02, 2024 | 7.610 | 9.350 | 7.250 | 8.040 | 12,033,628 | +0.64(+8.65%) |
Jul 01, 2024 | 8.020 | 8.160 | 7.350 | 7.400 | 4,194,989 | -0.79(-9.65%) |
Jun 28, 2024 | 8.620 | 8.620 | 8.020 | 8.190 | 6,052,251 | -0.36(-4.21%) |
Jun 27, 2024 | 9.680 | 9.680 | 8.020 | 8.550 | 7,761,562 | -1.37(-13.81%) |
Jun 26, 2024 | 9.350 | 10.86 | 9.280 | 9.920 | 4,617,069 | +0.55(+5.87%) |
Jun 25, 2024 | 10.32 | 10.35 | 8.770 | 9.370 | 4,096,012 | -1.15(-10.94%) |
Jun 24, 2024 | 10.69 | 11.19 | 10.20 | 10.52 | 4,124,718 | -0.19(-1.82%) |
Jun 21, 2024 | 10.47 | 11.76 | 9.933 | 10.72 | 6,445,369 | +0.83(+8.37%) |
Jun 20, 2024 | 12.60 | 12.78 | 9.630 | 9.888 | 8,946,233 | -4.54(-31.46%) |
Jun 18, 2024 | 14.73 | 14.85 | 14.21 | 14.43 | 1,840,234 | -0.31(-2.08%) |
Jun 17, 2024 | 15.12 | 15.12 | 14.45 | 14.73 | 1,788,892 | -0.47(-3.12%) |
Jun 14, 2024 | 14.80 | 15.30 | 14.70 | 15.21 | 1,414,755 | +0.42(+2.84%) |
Jun 13, 2024 | 15.30 | 15.30 | 14.73 | 14.79 | 1,559,387 | -0.34(-2.22%) |
Jun 12, 2024 | 14.77 | 15.40 | 14.77 | 15.12 | 2,676,735 | +0.42(+2.84%) |
Jun 11, 2024 | 14.93 | 15.04 | 14.70 | 14.71 | 1,720,391 | -0.15(-0.99%) |
Jun 10, 2024 | 14.99 | 15.45 | 14.70 | 14.85 | 1,783,240 | -0.02(-0.16%) |
Jun 07, 2024 | 15.09 | 15.23 | 14.85 | 14.88 | 1,806,505 | -0.46(-2.97%) |
Jun 06, 2024 | 15.31 | 15.66 | 15.17 | 15.33 | 1,527,731 | -0.72(-4.49%) |
Jun 05, 2024 | 15.30 | 16.08 | 15.03 | 16.05 | 1,772,152 | +0.95(+6.32%) |
Jun 04, 2024 | 15.76 | 15.79 | 15.00 | 15.10 | 1,556,878 | -0.80(-5.04%) |