Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.260 | 7.450 | 7.120 | 7.140 | 50,503 | +0.02(+0.28%) |
Aug 22, 2024 | 7.210 | 7.290 | 6.920 | 7.120 | 46,559 | -0.13(-1.79%) |
Aug 21, 2024 | 7.250 | 7.340 | 6.980 | 7.250 | 45,568 | +0.07(+0.97%) |
Aug 20, 2024 | 7.100 | 7.300 | 6.880 | 7.180 | 39,992 | -0.01(-0.14%) |
Aug 19, 2024 | 6.980 | 7.310 | 6.841 | 7.190 | 83,639 | +0.18(+2.57%) |
Aug 16, 2024 | 7.010 | 7.130 | 6.500 | 7.010 | 125,488 | +0.18(+2.64%) |
Aug 15, 2024 | 7.890 | 7.990 | 6.691 | 6.830 | 154,761 | -0.89(-11.53%) |
Aug 14, 2024 | 8.340 | 8.340 | 7.610 | 7.720 | 35,731 | -0.30(-3.74%) |
Aug 13, 2024 | 7.800 | 8.240 | 7.500 | 8.020 | 55,467 | +0.25(+3.22%) |
Aug 12, 2024 | 7.690 | 7.770 | 7.450 | 7.770 | 14,718 | +0.19(+2.51%) |
Aug 09, 2024 | 7.780 | 7.990 | 7.310 | 7.580 | 28,096 | -0.09(-1.17%) |
Aug 08, 2024 | 7.650 | 8.250 | 7.500 | 7.670 | 36,584 | +0.21(+2.82%) |
Aug 07, 2024 | 8.270 | 8.375 | 7.455 | 7.460 | 92,479 | -0.81(-9.79%) |
Aug 06, 2024 | 8.240 | 8.600 | 7.955 | 8.270 | 45,719 | +0.10(+1.22%) |
Aug 05, 2024 | 8.330 | 8.860 | 8.040 | 8.170 | 94,980 | -0.90(-9.92%) |
Aug 02, 2024 | 10.03 | 10.04 | 9.000 | 9.070 | 49,248 | -1.33(-12.79%) |
Aug 01, 2024 | 10.06 | 10.40 | 9.755 | 10.40 | 48,897 | +0.57(+5.80%) |
Jul 31, 2024 | 9.760 | 10.32 | 9.380 | 9.830 | 31,342 | +0.20(+2.08%) |
Jul 30, 2024 | 10.53 | 10.53 | 9.500 | 9.630 | 27,322 | -0.77(-7.40%) |
Jul 29, 2024 | 9.850 | 10.86 | 9.850 | 10.40 | 24,852 | +0.23(+2.26%) |
Jul 26, 2024 | 9.670 | 10.18 | 9.670 | 10.17 | 30,482 | +0.41(+4.20%) |
Jul 25, 2024 | 10.01 | 10.29 | 9.760 | 9.760 | 16,921 | -0.28(-2.79%) |
Jul 24, 2024 | 10.18 | 10.37 | 9.880 | 10.04 | 72,253 | -0.39(-3.74%) |
Jul 23, 2024 | 10.13 | 10.62 | 10.13 | 10.43 | 36,526 | +0.30(+2.96%) |
Jul 22, 2024 | 11.06 | 11.31 | 9.810 | 10.13 | 56,791 | -0.88(-7.99%) |
Jul 19, 2024 | 10.43 | 11.40 | 10.29 | 11.01 | 22,318 | +0.50(+4.81%) |
Jul 18, 2024 | 12.13 | 12.48 | 10.20 | 10.51 | 79,751 | -1.54(-12.82%) |
Jul 17, 2024 | 12.44 | 12.78 | 11.15 | 12.05 | 120,184 | -0.22(-1.79%) |
Jul 16, 2024 | 11.20 | 12.98 | 11.20 | 12.27 | 77,383 | +1.11(+9.95%) |
Jul 15, 2024 | 10.63 | 11.60 | 10.50 | 11.16 | 44,059 | +0.69(+6.59%) |
Jul 12, 2024 | 10.06 | 12.46 | 9.730 | 10.47 | 106,554 | +0.32(+3.15%) |
Jul 11, 2024 | 9.100 | 10.58 | 9.090 | 10.15 | 109,947 | +1.13(+12.53%) |
Jul 10, 2024 | 8.160 | 9.100 | 8.140 | 9.020 | 51,550 | +0.92(+11.36%) |
Jul 09, 2024 | 7.950 | 8.280 | 7.785 | 8.100 | 57,259 | +0.14(+1.76%) |
Jul 08, 2024 | 8.290 | 8.490 | 7.500 | 7.960 | 89,993 | -0.32(-3.86%) |
Jul 05, 2024 | 7.730 | 8.380 | 7.310 | 8.280 | 100,307 | +0.57(+7.39%) |
Jul 03, 2024 | 7.610 | 7.880 | 7.550 | 7.710 | 31,934 | +0.19(+2.53%) |
Jul 02, 2024 | 8.340 | 8.340 | 7.310 | 7.520 | 93,674 | -0.84(-10.05%) |
Jul 01, 2024 | 8.500 | 8.800 | 8.210 | 8.360 | 156,123 | -0.14(-1.65%) |
Jun 28, 2024 | 8.170 | 9.100 | 8.170 | 8.500 | 746,152 | +0.24(+2.91%) |
Jun 27, 2024 | 7.300 | 8.390 | 7.070 | 8.260 | 147,484 | +0.96(+13.23%) |
Jun 26, 2024 | 7.780 | 7.840 | 7.270 | 7.295 | 75,835 | -0.49(-6.23%) |
Jun 25, 2024 | 8.290 | 8.400 | 7.425 | 7.780 | 133,676 | -0.50(-6.10%) |
Jun 24, 2024 | 8.290 | 8.468 | 7.710 | 8.285 | 122,303 | +0.05(+0.67%) |
Jun 21, 2024 | 8.910 | 9.000 | 7.410 | 8.230 | 439,055 | -0.67(-7.53%) |
Jun 20, 2024 | 9.590 | 10.00 | 8.770 | 8.900 | 102,161 | -0.96(-9.78%) |
Jun 18, 2024 | 10.29 | 10.39 | 9.310 | 9.865 | 103,832 | -0.75(-7.04%) |
Jun 17, 2024 | 11.00 | 11.34 | 9.787 | 10.61 | 190,254 | -2.16(-16.93%) |
Jun 14, 2024 | 12.68 | 13.75 | 12.42 | 12.78 | 51,208 | -0.41(-3.13%) |
Jun 13, 2024 | 13.25 | 13.50 | 12.81 | 13.19 | 22,503 | -0.44(-3.19%) |
Jun 12, 2024 | 14.25 | 14.66 | 13.36 | 13.62 | 18,180 | -0.43(-3.06%) |
Jun 11, 2024 | 12.54 | 14.05 | 12.54 | 14.05 | 26,274 | +1.00(+7.68%) |
Jun 10, 2024 | 13.50 | 13.75 | 12.25 | 13.05 | 48,145 | -0.17(-1.29%) |
Jun 07, 2024 | 14.25 | 14.25 | 13.00 | 13.22 | 52,845 | -1.01(-7.08%) |
Jun 06, 2024 | 14.75 | 14.75 | 13.81 | 14.23 | 44,826 | -0.25(-1.71%) |
Jun 05, 2024 | 14.17 | 14.68 | 13.75 | 14.47 | 36,837 | +0.28(+1.94%) |
Jun 04, 2024 | 14.84 | 15.41 | 13.79 | 14.20 | 48,484 | -0.25(-1.75%) |