Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.18 | 10.53 | 9.498 | 9.741 | 34,728 | -0.46(-4.50%) |
Aug 15, 2024 | 10.69 | 11.50 | 10.20 | 10.20 | 98,573 | -0.23(-2.21%) |
Aug 14, 2024 | 9.480 | 10.75 | 9.167 | 10.43 | 94,322 | +1.07(+11.43%) |
Aug 13, 2024 | 10.50 | 10.84 | 9.310 | 9.360 | 99,764 | -0.76(-7.51%) |
Aug 12, 2024 | 10.69 | 11.45 | 9.750 | 10.12 | 68,391 | -0.13(-1.27%) |
Aug 09, 2024 | 9.830 | 10.39 | 9.500 | 10.25 | 113,850 | +0.38(+3.85%) |
Aug 08, 2024 | 8.590 | 9.934 | 8.500 | 9.870 | 218,313 | +1.76(+21.70%) |
Aug 07, 2024 | 9.010 | 9.200 | 8.080 | 8.110 | 100,830 | -0.73(-8.26%) |
Aug 06, 2024 | 8.370 | 9.710 | 8.250 | 8.840 | 120,274 | +0.53(+6.38%) |
Aug 05, 2024 | 10.71 | 11.20 | 7.310 | 8.310 | 428,793 | -3.20(-27.80%) |
Aug 02, 2024 | 10.92 | 12.27 | 10.68 | 11.51 | 46,228 | +0.37(+3.32%) |
Aug 01, 2024 | 11.86 | 12.14 | 11.03 | 11.14 | 49,116 | -0.86(-7.17%) |
Jul 31, 2024 | 11.76 | 12.98 | 11.20 | 12.00 | 91,884 | +0.49(+4.26%) |
Jul 30, 2024 | 12.61 | 13.10 | 10.59 | 11.51 | 153,474 | -1.46(-11.26%) |
Jul 29, 2024 | 11.73 | 15.72 | 11.35 | 12.97 | 588,426 | +1.33(+11.43%) |
Jul 26, 2024 | 9.450 | 11.98 | 9.220 | 11.64 | 230,273 | +2.07(+21.63%) |
Jul 25, 2024 | 8.160 | 9.850 | 8.160 | 9.570 | 253,867 | +1.23(+14.75%) |
Jul 24, 2024 | 7.610 | 8.600 | 7.520 | 8.340 | 166,600 | +0.53(+6.79%) |
Jul 23, 2024 | 8.130 | 8.130 | 7.690 | 7.810 | 45,097 | -0.11(-1.39%) |
Jul 22, 2024 | 8.310 | 8.310 | 7.700 | 7.920 | 75,765 | -0.29(-3.53%) |
Jul 19, 2024 | 7.700 | 8.420 | 7.700 | 8.210 | 67,641 | +0.39(+4.99%) |
Jul 18, 2024 | 8.010 | 8.500 | 7.440 | 7.820 | 229,317 | -0.18(-2.25%) |
Jul 17, 2024 | 7.810 | 8.480 | 7.577 | 8.000 | 90,345 | +0.11(+1.39%) |
Jul 16, 2024 | 9.060 | 9.132 | 7.330 | 7.890 | 235,645 | -1.11(-12.33%) |
Jul 15, 2024 | 8.610 | 9.560 | 7.910 | 9.000 | 474,261 | -0.15(-1.64%) |
Jul 12, 2024 | 8.900 | 12.00 | 7.630 | 9.150 | 7,398,806 | +3.13(+51.99%) |
Jul 11, 2024 | 6.700 | 7.360 | 5.736 | 6.020 | 88,467 | -0.61(-9.20%) |
Jul 10, 2024 | 6.000 | 7.560 | 6.000 | 6.630 | 238,662 | +0.59(+9.77%) |
Jul 09, 2024 | 5.000 | 6.100 | 4.710 | 6.040 | 103,647 | +0.96(+18.90%) |
Jul 08, 2024 | 4.240 | 5.352 | 4.170 | 5.080 | 130,903 | +0.83(+19.53%) |
Jul 05, 2024 | 3.438 | 4.350 | 3.420 | 4.250 | 203,794 | +0.78(+22.48%) |
Jul 03, 2024 | 3.410 | 3.550 | 3.400 | 3.470 | 5,004 | +0.06(+1.76%) |
Jul 02, 2024 | 3.480 | 3.560 | 3.410 | 3.410 | 3,886 | -0.02(-0.55%) |
Jul 01, 2024 | 3.540 | 3.660 | 3.360 | 3.429 | 38,694 | -0.06(-1.75%) |
Jun 28, 2024 | 3.322 | 3.610 | 3.302 | 3.490 | 14,160 | +0.13(+3.87%) |
Jun 27, 2024 | 3.340 | 3.610 | 3.310 | 3.360 | 23,531 | +0.10(+3.07%) |
Jun 26, 2024 | 3.290 | 3.712 | 3.260 | 3.260 | 38,014 | -0.20(-5.78%) |
Jun 25, 2024 | 3.310 | 3.540 | 3.280 | 3.460 | 12,312 | +0.22(+6.79%) |
Jun 24, 2024 | 3.320 | 3.580 | 3.220 | 3.240 | 137,274 | -0.18(-5.26%) |
Jun 21, 2024 | 3.300 | 3.712 | 3.245 | 3.420 | 14,886 | +0.06(+1.79%) |
Jun 20, 2024 | 3.450 | 3.450 | 3.142 | 3.360 | 36,261 | -0.03(-0.88%) |
Jun 18, 2024 | 3.600 | 3.600 | 3.390 | 3.390 | 20,974 | -0.31(-8.38%) |
Jun 17, 2024 | 3.650 | 3.650 | 3.510 | 3.700 | 34,700 | +0.03(+0.82%) |
Jun 14, 2024 | 4.000 | 4.202 | 3.370 | 3.670 | 55,517 | -0.35(-8.71%) |
Jun 13, 2024 | 4.240 | 4.310 | 3.950 | 4.020 | 36,507 | -0.16(-3.83%) |
Jun 12, 2024 | 3.700 | 4.340 | 3.410 | 4.180 | 87,418 | +0.48(+12.97%) |
Jun 11, 2024 | 3.650 | 3.750 | 3.330 | 3.700 | 56,865 | +0.06(+1.65%) |
Jun 10, 2024 | 3.910 | 4.040 | 3.210 | 3.640 | 261,210 | +0.27(+8.01%) |
Jun 07, 2024 | 3.460 | 3.480 | 3.220 | 3.370 | 386,151 | -0.09(-2.60%) |
Jun 06, 2024 | 3.350 | 3.540 | 3.210 | 3.460 | 26,393 | +0.11(+3.28%) |
Jun 05, 2024 | 4.500 | 4.645 | 3.300 | 3.350 | 114,430 | -1.42(-29.77%) |
Jun 04, 2024 | 5.040 | 5.090 | 4.580 | 4.770 | 41,457 | -0.33(-6.47%) |