Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.390 | 8.045 | 7.102 | 7.320 | 49,455 | +0.30(+4.27%) |
Aug 22, 2024 | 7.440 | 7.990 | 6.080 | 7.020 | 88,717 | -0.61(-7.99%) |
Aug 21, 2024 | 8.710 | 9.000 | 7.080 | 7.630 | 157,234 | -1.25(-14.08%) |
Aug 20, 2024 | 9.000 | 9.400 | 8.760 | 8.880 | 19,165 | +0.18(+2.07%) |
Aug 19, 2024 | 8.080 | 9.550 | 7.801 | 8.700 | 63,836 | +1.07(+14.02%) |
Aug 16, 2024 | 9.860 | 9.860 | 7.500 | 7.630 | 102,800 | -2.37(-23.70%) |
Aug 15, 2024 | 11.51 | 12.09 | 9.840 | 10.00 | 78,581 | -1.77(-15.04%) |
Aug 14, 2024 | 12.60 | 12.79 | 11.51 | 11.77 | 26,697 | -0.91(-7.18%) |
Aug 13, 2024 | 12.34 | 12.82 | 11.65 | 12.68 | 83,569 | +0.01(+0.08%) |
Aug 12, 2024 | 13.30 | 13.83 | 12.64 | 12.67 | 33,557 | -0.91(-6.70%) |
Aug 09, 2024 | 13.91 | 14.00 | 12.74 | 13.58 | 129,667 | +0.48(+3.66%) |
Aug 08, 2024 | 13.50 | 14.09 | 13.10 | 13.10 | 51,520 | -0.51(-3.75%) |
Aug 07, 2024 | 13.85 | 14.09 | 12.75 | 13.61 | 77,854 | -0.17(-1.23%) |
Aug 06, 2024 | 13.51 | 14.85 | 13.51 | 13.78 | 98,105 | +0.08(+0.58%) |
Aug 05, 2024 | 13.23 | 14.50 | 11.61 | 13.70 | 171,970 | -2.43(-15.07%) |
Aug 02, 2024 | 15.86 | 16.50 | 14.82 | 16.13 | 219,064 | +0.83(+5.42%) |
Aug 01, 2024 | 15.51 | 16.23 | 14.30 | 15.30 | 111,844 | -0.95(-5.85%) |
Jul 31, 2024 | 15.73 | 16.90 | 15.21 | 16.25 | 243,614 | +0.75(+4.84%) |
Jul 30, 2024 | 15.13 | 16.27 | 14.30 | 15.50 | 256,872 | +1.34(+9.46%) |
Jul 29, 2024 | 12.17 | 14.75 | 12.01 | 14.16 | 148,724 | +2.22(+18.59%) |
Jul 26, 2024 | 10.90 | 12.38 | 10.50 | 11.94 | 101,637 | +0.97(+8.84%) |
Jul 25, 2024 | 12.47 | 13.02 | 10.93 | 10.97 | 51,847 | -1.07(-8.89%) |
Jul 24, 2024 | 12.15 | 13.20 | 11.67 | 12.04 | 93,572 | -0.58(-4.60%) |
Jul 23, 2024 | 11.64 | 13.83 | 11.41 | 12.62 | 96,897 | +0.67(+5.61%) |
Jul 22, 2024 | 14.61 | 15.05 | 11.36 | 11.95 | 84,440 | -3.26(-21.43%) |
Jul 19, 2024 | 15.99 | 15.99 | 14.48 | 15.21 | 97,983 | -0.39(-2.50%) |
Jul 18, 2024 | 16.53 | 17.20 | 15.00 | 15.60 | 73,060 | -0.86(-5.22%) |
Jul 17, 2024 | 17.30 | 17.96 | 15.83 | 16.46 | 69,338 | -0.67(-3.91%) |
Jul 16, 2024 | 16.70 | 18.30 | 16.00 | 17.13 | 130,828 | +0.32(+1.90%) |
Jul 15, 2024 | 16.46 | 18.28 | 16.46 | 16.81 | 73,027 | +0.35(+2.13%) |
Jul 12, 2024 | 17.51 | 17.68 | 15.56 | 16.46 | 124,596 | -1.74(-9.56%) |
Jul 11, 2024 | 18.96 | 18.96 | 16.53 | 18.20 | 199,708 | +0.20(+1.11%) |
Jul 10, 2024 | 16.23 | 18.60 | 15.65 | 18.00 | 346,511 | +1.70(+10.43%) |
Jul 09, 2024 | 14.27 | 18.41 | 14.27 | 16.30 | 194,727 | +1.80(+12.41%) |
Jul 08, 2024 | 13.06 | 14.50 | 12.83 | 14.50 | 122,257 | +1.65(+12.84%) |
Jul 05, 2024 | 10.73 | 13.39 | 10.52 | 12.85 | 172,025 | +2.35(+22.38%) |
Jul 03, 2024 | 9.610 | 10.75 | 9.600 | 10.50 | 76,204 | +1.16(+12.42%) |
Jul 02, 2024 | 8.750 | 10.09 | 8.170 | 9.340 | 90,690 | +0.91(+10.79%) |
Jul 01, 2024 | 8.300 | 8.480 | 7.342 | 8.430 | 64,988 | -0.17(-1.98%) |
Jun 28, 2024 | 8.630 | 8.810 | 7.820 | 8.600 | 116,180 | +0.08(+0.94%) |
Jun 27, 2024 | 7.170 | 8.728 | 7.170 | 8.520 | 183,491 | +0.14(+1.72%) |
Jun 26, 2024 | 7.762 | 8.598 | 6.600 | 8.376 | 85,548 | +0.69(+9.01%) |
Jun 25, 2024 | 9.560 | 9.580 | 7.632 | 7.684 | 42,024 | -2.11(-21.58%) |
Jun 24, 2024 | 9.200 | 10.50 | 8.240 | 9.798 | 77,009 | +1.36(+16.15%) |
Jun 21, 2024 | 8.800 | 9.342 | 7.910 | 8.436 | 38,810 | -0.12(-1.40%) |
Jun 20, 2024 | 9.600 | 9.700 | 8.400 | 8.556 | 27,446 | +0.09(+1.09%) |
Jun 18, 2024 | 7.746 | 10.67 | 7.082 | 8.464 | 91,231 | -2.43(-22.32%) |
Jun 17, 2024 | 13.60 | 13.60 | 8.822 | 10.90 | 64,452 | -2.48(-18.57%) |
Jun 14, 2024 | 14.40 | 14.46 | 13.02 | 13.38 | 12,060 | -1.10(-7.60%) |
Jun 13, 2024 | 15.80 | 15.80 | 13.80 | 14.48 | 18,372 | -1.59(-9.92%) |
Jun 12, 2024 | 15.00 | 16.07 | 14.80 | 16.07 | 10,560 | +1.05(+7.02%) |
Jun 11, 2024 | 16.00 | 16.20 | 14.80 | 15.02 | 4,151 | -0.54(-3.47%) |
Jun 10, 2024 | 14.60 | 16.40 | 14.40 | 15.56 | 12,802 | +0.75(+5.09%) |
Jun 07, 2024 | 15.00 | 15.10 | 14.04 | 14.81 | 20,867 | -0.20(-1.33%) |
Jun 06, 2024 | 15.00 | 15.10 | 14.80 | 15.01 | 3,043 | +0.15(+0.98%) |
Jun 05, 2024 | 15.40 | 15.40 | 14.82 | 14.86 | 4,243 | -0.55(-3.58%) |
Jun 04, 2024 | 16.20 | 16.20 | 14.87 | 15.41 | 16,416 | -0.79(-4.86%) |