Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 9.590 | 10.05 | 9.500 | 9.600 | 262,719 | +0.24(+2.56%) |
Aug 23, 2024 | 8.410 | 9.510 | 8.110 | 9.360 | 499,349 | +0.92(+10.90%) |
Aug 22, 2024 | 9.810 | 10.00 | 8.220 | 8.440 | 716,825 | -1.56(-15.60%) |
Aug 21, 2024 | 11.35 | 11.41 | 9.650 | 10.00 | 281,767 | -1.47(-12.82%) |
Aug 20, 2024 | 11.80 | 11.82 | 10.11 | 11.47 | 210,538 | -0.45(-3.78%) |
Aug 19, 2024 | 10.71 | 12.41 | 10.51 | 11.92 | 515,848 | +1.81(+17.90%) |
Aug 16, 2024 | 9.220 | 10.61 | 9.220 | 10.11 | 293,235 | +0.93(+10.13%) |
Aug 15, 2024 | 8.650 | 9.180 | 8.290 | 9.180 | 127,270 | +0.85(+10.20%) |
Aug 14, 2024 | 8.500 | 8.780 | 8.020 | 8.330 | 63,929 | -0.05(-0.60%) |
Aug 13, 2024 | 8.250 | 8.690 | 7.600 | 8.380 | 230,697 | +0.88(+11.73%) |
Aug 12, 2024 | 7.460 | 8.100 | 7.130 | 7.500 | 179,773 | +0.15(+2.04%) |
Aug 09, 2024 | 7.140 | 7.490 | 7.140 | 7.350 | 56,003 | +0.27(+3.81%) |
Aug 08, 2024 | 7.680 | 7.690 | 6.930 | 7.080 | 99,769 | -0.50(-6.60%) |
Aug 07, 2024 | 7.450 | 7.930 | 7.370 | 7.580 | 84,740 | +0.23(+3.13%) |
Aug 06, 2024 | 6.870 | 8.120 | 6.860 | 7.350 | 159,993 | +0.53(+7.77%) |
Aug 05, 2024 | 6.430 | 7.270 | 6.270 | 6.820 | 146,167 | +0.07(+1.04%) |
Aug 02, 2024 | 6.540 | 7.014 | 6.262 | 6.750 | 83,454 | +0.10(+1.50%) |
Aug 01, 2024 | 7.030 | 7.030 | 6.490 | 6.650 | 56,384 | -0.41(-5.81%) |
Jul 31, 2024 | 7.600 | 7.720 | 6.900 | 7.060 | 108,878 | -0.40(-5.36%) |
Jul 30, 2024 | 7.290 | 7.900 | 7.290 | 7.460 | 94,172 | +0.44(+6.27%) |
Jul 29, 2024 | 7.240 | 7.980 | 6.690 | 7.020 | 240,127 | +0.49(+7.50%) |
Jul 26, 2024 | 6.370 | 6.800 | 6.270 | 6.530 | 47,349 | +0.21(+3.32%) |
Jul 25, 2024 | 6.190 | 6.490 | 6.020 | 6.320 | 35,768 | +0.17(+2.76%) |
Jul 24, 2024 | 6.320 | 6.543 | 5.920 | 6.150 | 45,057 | -0.18(-2.84%) |
Jul 23, 2024 | 5.980 | 6.371 | 5.690 | 6.330 | 81,521 | +0.46(+7.84%) |
Jul 22, 2024 | 5.200 | 6.060 | 5.200 | 5.870 | 212,232 | +1.03(+21.28%) |
Jul 19, 2024 | 4.820 | 5.000 | 4.820 | 4.840 | 15,615 | -0.06(-1.22%) |
Jul 18, 2024 | 4.940 | 5.070 | 4.790 | 4.900 | 27,875 | -0.05(-1.01%) |
Jul 17, 2024 | 4.850 | 4.970 | 4.820 | 4.950 | 35,994 | +0.10(+2.06%) |
Jul 16, 2024 | 4.950 | 4.950 | 4.780 | 4.850 | 33,269 | +0.07(+1.46%) |
Jul 15, 2024 | 4.740 | 4.939 | 4.720 | 4.780 | 42,774 | -0.06(-1.24%) |
Jul 12, 2024 | 4.730 | 4.933 | 4.730 | 4.840 | 42,694 | +0.05(+1.04%) |
Jul 11, 2024 | 4.870 | 4.930 | 4.740 | 4.790 | 60,960 | -0.06(-1.24%) |
Jul 10, 2024 | 4.891 | 4.990 | 4.650 | 4.850 | 49,800 | -0.01(-0.21%) |
Jul 09, 2024 | 4.925 | 4.984 | 4.860 | 4.860 | 12,212 | +0.00(+0.00%) |
Jul 08, 2024 | 4.930 | 5.000 | 4.860 | 4.860 | 12,547 | -0.02(-0.41%) |
Jul 05, 2024 | 4.840 | 4.880 | 4.760 | 4.880 | 11,838 | +0.03(+0.62%) |
Jul 03, 2024 | 5.000 | 5.000 | 4.820 | 4.850 | 7,388 | -0.04(-0.82%) |
Jul 02, 2024 | 5.000 | 5.090 | 4.890 | 4.890 | 14,418 | -0.11(-2.20%) |
Jul 01, 2024 | 4.870 | 5.100 | 4.870 | 5.000 | 27,752 | +0.00(+0.00%) |
Jun 28, 2024 | 4.950 | 5.080 | 4.900 | 5.000 | 46,554 | +0.07(+1.42%) |
Jun 27, 2024 | 4.960 | 4.990 | 4.910 | 4.930 | 9,354 | -0.01(-0.20%) |
Jun 26, 2024 | 5.000 | 5.000 | 4.850 | 4.940 | 10,310 | -0.04(-0.80%) |
Jun 25, 2024 | 4.890 | 5.020 | 4.840 | 4.980 | 16,853 | -0.01(-0.20%) |
Jun 24, 2024 | 5.000 | 5.000 | 4.930 | 4.990 | 8,317 | -0.01(-0.20%) |
Jun 21, 2024 | 4.990 | 5.050 | 4.900 | 5.000 | 38,389 | +0.01(+0.20%) |
Jun 20, 2024 | 4.650 | 5.040 | 4.650 | 4.990 | 38,472 | +0.29(+6.17%) |
Jun 18, 2024 | 4.770 | 4.910 | 4.700 | 4.700 | 19,696 | -0.14(-2.89%) |
Jun 17, 2024 | 4.880 | 4.900 | 4.700 | 4.840 | 19,006 | +0.03(+0.62%) |
Jun 14, 2024 | 4.690 | 4.840 | 4.680 | 4.810 | 29,165 | +0.06(+1.26%) |
Jun 13, 2024 | 4.890 | 4.890 | 4.650 | 4.750 | 20,437 | -0.08(-1.66%) |
Jun 12, 2024 | 4.850 | 4.990 | 4.785 | 4.830 | 77,982 | -0.01(-0.21%) |
Jun 11, 2024 | 4.850 | 4.850 | 4.760 | 4.840 | 16,492 | -0.01(-0.21%) |
Jun 10, 2024 | 4.840 | 4.850 | 4.800 | 4.850 | 22,582 | +0.05(+1.04%) |
Jun 07, 2024 | 4.930 | 4.930 | 4.720 | 4.800 | 16,312 | +0.00(+0.00%) |
Jun 06, 2024 | 4.790 | 4.850 | 4.710 | 4.800 | 19,202 | +0.01(+0.21%) |
Jun 05, 2024 | 4.730 | 5.030 | 4.650 | 4.790 | 20,624 | +0.11(+2.35%) |
Jun 04, 2024 | 4.760 | 4.795 | 4.640 | 4.680 | 27,160 | -0.16(-3.31%) |