Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 7.940 | 8.100 | 7.860 | 7.990 | 202,700 | +0.13(+1.65%) |
Aug 23, 2024 | 7.840 | 8.045 | 7.670 | 7.860 | 167,271 | +0.15(+1.95%) |
Aug 22, 2024 | 8.130 | 8.150 | 7.670 | 7.710 | 248,589 | -0.43(-5.28%) |
Aug 21, 2024 | 7.870 | 8.180 | 7.800 | 8.140 | 212,098 | +0.33(+4.23%) |
Aug 20, 2024 | 7.820 | 7.940 | 7.570 | 7.810 | 227,473 | -0.08(-1.01%) |
Aug 19, 2024 | 7.580 | 7.960 | 7.520 | 7.890 | 281,265 | +0.30(+3.95%) |
Aug 16, 2024 | 7.800 | 7.890 | 7.490 | 7.590 | 504,336 | -0.20(-2.57%) |
Aug 15, 2024 | 7.800 | 8.035 | 7.680 | 7.790 | 196,229 | +0.22(+2.91%) |
Aug 14, 2024 | 7.590 | 7.650 | 7.400 | 7.570 | 219,116 | +0.00(+0.00%) |
Aug 13, 2024 | 7.720 | 7.720 | 7.210 | 7.570 | 379,484 | -0.05(-0.66%) |
Aug 12, 2024 | 7.750 | 7.750 | 7.540 | 7.620 | 234,880 | -0.06(-0.78%) |
Aug 09, 2024 | 7.530 | 7.710 | 7.240 | 7.680 | 287,631 | +0.24(+3.23%) |
Aug 08, 2024 | 7.170 | 7.610 | 7.010 | 7.440 | 325,211 | +0.29(+4.06%) |
Aug 07, 2024 | 7.730 | 7.730 | 6.950 | 7.150 | 441,940 | -0.50(-6.54%) |
Aug 06, 2024 | 7.500 | 7.760 | 7.320 | 7.650 | 254,590 | +0.23(+3.10%) |
Aug 05, 2024 | 7.600 | 7.640 | 7.170 | 7.420 | 581,968 | -0.58(-7.25%) |
Aug 02, 2024 | 7.960 | 8.120 | 7.760 | 8.000 | 412,124 | -0.32(-3.85%) |
Aug 01, 2024 | 8.380 | 8.490 | 8.090 | 8.320 | 395,462 | -0.07(-0.83%) |
Jul 31, 2024 | 8.250 | 8.765 | 8.180 | 8.390 | 420,366 | -0.17(-1.99%) |
Jul 30, 2024 | 8.990 | 9.152 | 8.360 | 8.560 | 308,438 | -0.42(-4.68%) |
Jul 29, 2024 | 9.460 | 9.480 | 8.980 | 8.980 | 223,611 | -0.54(-5.67%) |
Jul 26, 2024 | 9.650 | 9.880 | 9.340 | 9.520 | 257,014 | +0.10(+1.06%) |
Jul 25, 2024 | 9.590 | 9.740 | 9.270 | 9.420 | 312,013 | -0.07(-0.74%) |
Jul 24, 2024 | 9.350 | 9.970 | 9.290 | 9.490 | 335,670 | +0.06(+0.69%) |
Jul 23, 2024 | 9.460 | 9.690 | 9.250 | 9.425 | 221,760 | -0.04(-0.37%) |
Jul 22, 2024 | 9.380 | 9.580 | 9.170 | 9.460 | 282,981 | +0.14(+1.50%) |
Jul 19, 2024 | 9.380 | 9.630 | 9.216 | 9.320 | 316,580 | -0.01(-0.11%) |
Jul 18, 2024 | 10.02 | 10.25 | 9.080 | 9.330 | 644,798 | -0.76(-7.53%) |
Jul 17, 2024 | 10.29 | 10.37 | 9.840 | 10.09 | 585,805 | -0.49(-4.63%) |
Jul 16, 2024 | 10.87 | 11.20 | 10.34 | 10.58 | 802,082 | -0.10(-0.94%) |
Jul 15, 2024 | 10.63 | 10.80 | 10.32 | 10.68 | 690,021 | +0.19(+1.81%) |
Jul 12, 2024 | 9.950 | 10.51 | 9.530 | 10.49 | 1,061,188 | +0.69(+7.04%) |
Jul 11, 2024 | 9.240 | 9.840 | 9.225 | 9.800 | 554,547 | +0.65(+7.05%) |
Jul 10, 2024 | 9.000 | 9.315 | 8.870 | 9.155 | 657,315 | +0.30(+3.39%) |
Jul 09, 2024 | 8.190 | 9.670 | 8.040 | 8.855 | 1,437,997 | +0.67(+8.12%) |
Jul 08, 2024 | 7.680 | 8.450 | 7.600 | 8.190 | 467,485 | +0.60(+7.91%) |
Jul 05, 2024 | 7.650 | 7.795 | 7.450 | 7.590 | 244,592 | -0.04(-0.52%) |
Jul 03, 2024 | 7.740 | 7.830 | 7.510 | 7.630 | 164,998 | -0.08(-1.04%) |
Jul 02, 2024 | 8.280 | 8.390 | 7.670 | 7.710 | 367,974 | -0.53(-6.43%) |
Jul 01, 2024 | 7.250 | 8.400 | 7.130 | 8.240 | 533,174 | +0.99(+13.66%) |
Jun 28, 2024 | 7.360 | 7.740 | 7.000 | 7.250 | 4,421,177 | -0.10(-1.36%) |
Jun 27, 2024 | 7.030 | 7.470 | 6.920 | 7.350 | 473,660 | +0.33(+4.70%) |
Jun 26, 2024 | 7.000 | 7.100 | 6.800 | 7.020 | 525,214 | -0.02(-0.21%) |
Jun 25, 2024 | 7.260 | 7.510 | 6.920 | 7.035 | 376,005 | -0.25(-3.50%) |
Jun 24, 2024 | 8.200 | 8.350 | 7.260 | 7.290 | 783,945 | -0.84(-10.33%) |
Jun 21, 2024 | 7.640 | 8.340 | 7.510 | 8.130 | 1,015,265 | +0.54(+7.11%) |
Jun 20, 2024 | 7.830 | 7.860 | 7.520 | 7.590 | 330,332 | -0.28(-3.56%) |
Jun 18, 2024 | 7.980 | 8.299 | 7.825 | 7.870 | 450,842 | -0.12(-1.50%) |
Jun 17, 2024 | 9.320 | 9.460 | 7.920 | 7.990 | 579,140 | -1.40(-14.91%) |
Jun 14, 2024 | 9.590 | 9.780 | 9.230 | 9.390 | 268,746 | -0.30(-3.10%) |
Jun 13, 2024 | 9.670 | 10.20 | 9.520 | 9.690 | 311,958 | +0.07(+0.73%) |
Jun 12, 2024 | 9.630 | 9.980 | 9.490 | 9.620 | 343,364 | +0.28(+3.00%) |
Jun 11, 2024 | 9.540 | 9.625 | 9.210 | 9.340 | 264,028 | -0.28(-2.91%) |
Jun 10, 2024 | 9.590 | 10.00 | 9.280 | 9.620 | 347,859 | +0.03(+0.31%) |
Jun 07, 2024 | 9.570 | 10.00 | 9.400 | 9.590 | 344,927 | +0.09(+0.95%) |
Jun 06, 2024 | 9.960 | 9.960 | 9.400 | 9.500 | 503,963 | -0.39(-3.94%) |
Jun 05, 2024 | 9.710 | 10.00 | 9.380 | 9.890 | 609,083 | +0.38(+4.00%) |
Jun 04, 2024 | 9.250 | 9.930 | 9.110 | 9.510 | 873,328 | +0.37(+4.05%) |