Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 8.210 | 8.697 | 7.790 | 8.390 | 340,525 | +0.30(+3.71%) |
Aug 23, 2024 | 7.980 | 8.780 | 7.800 | 8.090 | 421,894 | +0.14(+1.76%) |
Aug 22, 2024 | 8.390 | 8.690 | 7.870 | 7.950 | 356,743 | -0.45(-5.36%) |
Aug 21, 2024 | 7.520 | 8.670 | 7.510 | 8.400 | 599,143 | +0.99(+13.36%) |
Aug 20, 2024 | 6.990 | 7.410 | 6.830 | 7.410 | 373,269 | +0.43(+6.16%) |
Aug 19, 2024 | 6.780 | 7.005 | 6.750 | 6.980 | 300,403 | +0.24(+3.56%) |
Aug 16, 2024 | 6.950 | 7.040 | 6.685 | 6.740 | 216,894 | -0.22(-3.16%) |
Aug 15, 2024 | 6.690 | 7.030 | 6.610 | 6.960 | 377,133 | +0.21(+3.11%) |
Aug 14, 2024 | 7.000 | 7.090 | 6.640 | 6.750 | 287,784 | -0.25(-3.57%) |
Aug 13, 2024 | 6.960 | 7.220 | 6.620 | 7.000 | 1,984,843 | +0.47(+7.20%) |
Aug 12, 2024 | 6.620 | 6.890 | 6.300 | 6.530 | 635,918 | -0.03(-0.46%) |
Aug 09, 2024 | 6.800 | 6.950 | 6.400 | 6.560 | 642,337 | -0.26(-3.81%) |
Aug 08, 2024 | 7.140 | 7.140 | 6.450 | 6.820 | 664,049 | -0.16(-2.29%) |
Aug 07, 2024 | 7.090 | 7.340 | 6.770 | 6.980 | 459,994 | -0.03(-0.43%) |
Aug 06, 2024 | 7.060 | 7.371 | 6.640 | 7.010 | 380,448 | -0.03(-0.43%) |
Aug 05, 2024 | 6.680 | 7.450 | 6.460 | 7.040 | 780,663 | -0.21(-2.90%) |
Aug 02, 2024 | 7.650 | 7.900 | 7.180 | 7.250 | 444,546 | -0.60(-7.64%) |
Aug 01, 2024 | 8.840 | 8.840 | 7.680 | 7.850 | 445,815 | -0.81(-9.35%) |
Jul 31, 2024 | 8.860 | 9.040 | 8.250 | 8.660 | 310,939 | -0.09(-1.03%) |
Jul 30, 2024 | 9.460 | 9.685 | 8.670 | 8.750 | 254,577 | -0.71(-7.51%) |
Jul 29, 2024 | 9.840 | 10.08 | 9.200 | 9.460 | 183,763 | -0.38(-3.86%) |
Jul 26, 2024 | 9.020 | 10.07 | 8.805 | 9.840 | 298,550 | +0.94(+10.56%) |
Jul 25, 2024 | 9.000 | 9.280 | 8.810 | 8.900 | 259,650 | -0.02(-0.22%) |
Jul 24, 2024 | 9.290 | 9.600 | 8.810 | 8.920 | 426,620 | -0.49(-5.21%) |
Jul 23, 2024 | 9.630 | 10.00 | 9.130 | 9.410 | 259,563 | -0.30(-3.09%) |
Jul 22, 2024 | 10.35 | 10.35 | 9.550 | 9.710 | 249,466 | -0.30(-3.00%) |
Jul 19, 2024 | 10.60 | 10.77 | 9.821 | 10.01 | 378,043 | -0.47(-4.48%) |
Jul 18, 2024 | 10.80 | 11.24 | 10.35 | 10.48 | 596,246 | -0.02(-0.19%) |
Jul 17, 2024 | 10.86 | 11.31 | 10.10 | 10.50 | 475,446 | -0.57(-5.15%) |
Jul 16, 2024 | 10.95 | 11.40 | 10.15 | 11.07 | 926,834 | +1.16(+11.71%) |
Jul 15, 2024 | 9.800 | 10.44 | 9.370 | 9.910 | 337,470 | +0.12(+1.23%) |
Jul 12, 2024 | 9.740 | 10.21 | 9.610 | 9.790 | 453,777 | +0.18(+1.87%) |
Jul 11, 2024 | 8.640 | 10.00 | 8.585 | 9.610 | 704,803 | +1.15(+13.59%) |
Jul 10, 2024 | 7.890 | 8.970 | 7.890 | 8.460 | 467,748 | +0.23(+2.79%) |
Jul 09, 2024 | 7.650 | 8.280 | 7.390 | 8.230 | 585,641 | +0.58(+7.58%) |
Jul 08, 2024 | 7.060 | 7.840 | 6.950 | 7.650 | 411,881 | +0.65(+9.21%) |
Jul 05, 2024 | 7.670 | 8.210 | 6.895 | 7.005 | 584,060 | -0.67(-8.79%) |
Jul 03, 2024 | 7.940 | 8.190 | 7.220 | 7.680 | 544,436 | -0.37(-4.60%) |
Jul 02, 2024 | 7.750 | 8.310 | 7.683 | 8.050 | 624,301 | +0.24(+3.07%) |
Jul 01, 2024 | 7.450 | 8.020 | 7.387 | 7.810 | 479,139 | +0.31(+4.13%) |
Jun 28, 2024 | 7.370 | 7.820 | 7.070 | 7.500 | 2,611,393 | +0.14(+1.90%) |
Jun 27, 2024 | 7.080 | 7.600 | 6.900 | 7.360 | 386,026 | +0.09(+1.24%) |
Jun 26, 2024 | 7.650 | 7.910 | 7.045 | 7.270 | 387,214 | -0.47(-6.07%) |
Jun 25, 2024 | 7.840 | 7.898 | 7.535 | 7.740 | 582,698 | -0.15(-1.90%) |
Jun 24, 2024 | 7.700 | 8.140 | 7.510 | 7.890 | 401,668 | +0.16(+2.07%) |
Jun 21, 2024 | 8.230 | 8.230 | 7.230 | 7.730 | 702,797 | -0.30(-3.74%) |
Jun 20, 2024 | 7.550 | 8.470 | 7.450 | 8.030 | 976,645 | +0.59(+7.93%) |
Jun 18, 2024 | 7.820 | 8.176 | 6.750 | 7.440 | 1,583,104 | -0.45(-5.70%) |
Jun 17, 2024 | 9.620 | 9.980 | 7.820 | 7.890 | 2,565,778 | -1.64(-17.21%) |
Jun 14, 2024 | 14.22 | 14.49 | 8.800 | 9.530 | 4,309,589 | -4.91(-34.00%) |
Jun 13, 2024 | 13.80 | 16.64 | 13.80 | 14.44 | 1,570,160 | +0.70(+5.09%) |
Jun 12, 2024 | 13.42 | 14.08 | 13.04 | 13.74 | 478,585 | +0.67(+5.13%) |
Jun 11, 2024 | 13.48 | 13.62 | 12.77 | 13.07 | 477,477 | -0.45(-3.33%) |
Jun 10, 2024 | 13.13 | 14.27 | 12.98 | 13.52 | 418,379 | +0.39(+2.97%) |
Jun 07, 2024 | 13.14 | 13.56 | 12.95 | 13.13 | 181,038 | -0.41(-3.03%) |
Jun 06, 2024 | 15.00 | 15.02 | 13.14 | 13.54 | 380,777 | -0.91(-6.30%) |
Jun 05, 2024 | 13.33 | 14.56 | 12.66 | 14.45 | 362,245 | +1.48(+11.41%) |
Jun 04, 2024 | 14.00 | 15.06 | 12.70 | 12.97 | 1,072,020 | -0.10(-0.77%) |