Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 8.220 | 8.565 | 8.080 | 8.330 | 396,208 | +0.27(+3.35%) |
Aug 28, 2024 | 8.170 | 8.300 | 7.975 | 8.060 | 304,161 | -0.34(-4.05%) |
Aug 27, 2024 | 8.610 | 8.770 | 8.340 | 8.400 | 313,354 | -0.38(-4.33%) |
Aug 26, 2024 | 9.290 | 9.420 | 8.710 | 8.780 | 396,365 | -0.41(-4.46%) |
Aug 23, 2024 | 8.800 | 9.500 | 8.800 | 9.190 | 399,919 | +0.49(+5.63%) |
Aug 22, 2024 | 9.140 | 9.210 | 8.650 | 8.700 | 517,126 | -0.59(-6.35%) |
Aug 21, 2024 | 8.350 | 9.410 | 8.280 | 9.290 | 618,985 | +1.09(+13.29%) |
Aug 20, 2024 | 8.570 | 8.793 | 7.900 | 8.200 | 575,659 | -0.29(-3.42%) |
Aug 19, 2024 | 7.510 | 8.635 | 7.430 | 8.490 | 775,357 | +1.06(+14.27%) |
Aug 16, 2024 | 7.630 | 7.730 | 7.360 | 7.430 | 515,866 | -0.26(-3.38%) |
Aug 15, 2024 | 7.350 | 7.750 | 7.220 | 7.690 | 743,937 | +0.60(+8.46%) |
Aug 14, 2024 | 7.780 | 7.850 | 6.930 | 7.090 | 826,777 | -0.78(-9.91%) |
Aug 13, 2024 | 7.390 | 7.880 | 7.330 | 7.870 | 642,434 | +0.53(+7.22%) |
Aug 12, 2024 | 8.100 | 8.160 | 7.320 | 7.340 | 1,008,472 | -0.96(-11.57%) |
Aug 09, 2024 | 8.870 | 9.025 | 8.160 | 8.300 | 344,486 | -0.49(-5.57%) |
Aug 08, 2024 | 8.030 | 8.999 | 8.000 | 8.790 | 474,400 | -0.16(-1.79%) |
Aug 07, 2024 | 9.650 | 9.720 | 8.880 | 8.950 | 459,193 | -0.30(-3.24%) |
Aug 06, 2024 | 9.200 | 9.480 | 9.072 | 9.250 | 380,831 | +0.15(+1.65%) |
Aug 05, 2024 | 8.030 | 9.130 | 7.770 | 9.100 | 725,922 | -0.03(-0.33%) |
Aug 02, 2024 | 9.040 | 9.287 | 8.706 | 9.130 | 604,398 | -0.16(-1.72%) |
Aug 01, 2024 | 9.790 | 9.881 | 9.090 | 9.290 | 558,974 | -0.73(-7.29%) |
Jul 31, 2024 | 9.740 | 10.36 | 9.610 | 10.02 | 792,217 | +0.41(+4.27%) |
Jul 30, 2024 | 10.02 | 10.14 | 9.550 | 9.610 | 311,677 | -0.49(-4.80%) |
Jul 29, 2024 | 10.68 | 10.69 | 9.910 | 10.10 | 384,949 | -0.57(-5.39%) |
Jul 26, 2024 | 10.60 | 10.85 | 10.19 | 10.67 | 351,727 | +0.28(+2.69%) |
Jul 25, 2024 | 10.71 | 11.06 | 10.26 | 10.39 | 283,584 | -0.33(-3.08%) |
Jul 24, 2024 | 11.15 | 11.44 | 10.71 | 10.72 | 257,778 | -0.59(-5.22%) |
Jul 23, 2024 | 11.19 | 11.38 | 10.91 | 11.31 | 255,241 | +0.10(+0.89%) |
Jul 22, 2024 | 11.55 | 11.70 | 10.82 | 11.21 | 479,665 | -0.27(-2.35%) |
Jul 19, 2024 | 11.39 | 11.61 | 11.12 | 11.48 | 308,584 | +0.06(+0.53%) |
Jul 18, 2024 | 12.25 | 12.53 | 11.39 | 11.42 | 457,435 | -0.80(-6.55%) |
Jul 17, 2024 | 12.59 | 12.92 | 11.67 | 12.22 | 569,239 | -0.53(-4.16%) |
Jul 16, 2024 | 11.71 | 12.83 | 11.45 | 12.75 | 830,933 | +1.08(+9.25%) |
Jul 15, 2024 | 11.11 | 11.69 | 10.94 | 11.67 | 433,624 | +0.16(+1.39%) |
Jul 12, 2024 | 11.43 | 11.67 | 11.34 | 11.51 | 272,954 | +0.30(+2.68%) |
Jul 11, 2024 | 11.03 | 11.48 | 10.91 | 11.21 | 496,849 | +0.57(+5.36%) |
Jul 10, 2024 | 10.53 | 10.69 | 10.31 | 10.64 | 245,377 | +0.25(+2.41%) |
Jul 09, 2024 | 10.24 | 10.70 | 10.08 | 10.39 | 454,463 | +0.00(+0.00%) |
Jul 08, 2024 | 10.36 | 10.54 | 10.04 | 10.39 | 392,212 | +0.09(+0.87%) |
Jul 05, 2024 | 10.35 | 10.36 | 9.950 | 10.30 | 284,061 | -0.05(-0.48%) |
Jul 03, 2024 | 9.700 | 10.45 | 9.550 | 10.35 | 415,045 | +0.80(+8.38%) |
Jul 02, 2024 | 10.01 | 10.48 | 9.250 | 9.550 | 627,216 | -0.27(-2.75%) |
Jul 01, 2024 | 9.940 | 10.21 | 9.750 | 9.820 | 377,289 | -0.16(-1.60%) |
Jun 28, 2024 | 10.15 | 10.25 | 9.760 | 9.980 | 692,891 | -0.07(-0.70%) |
Jun 27, 2024 | 9.760 | 10.07 | 9.650 | 10.05 | 738,380 | +0.14(+1.41%) |
Jun 26, 2024 | 9.540 | 10.23 | 9.490 | 9.910 | 706,201 | +0.63(+6.79%) |
Jun 25, 2024 | 9.400 | 9.440 | 8.940 | 9.280 | 611,233 | -0.18(-1.90%) |
Jun 24, 2024 | 10.17 | 10.30 | 9.370 | 9.460 | 876,708 | -0.76(-7.44%) |
Jun 21, 2024 | 10.20 | 10.26 | 9.910 | 10.22 | 821,050 | -0.08(-0.78%) |
Jun 20, 2024 | 10.09 | 10.38 | 9.890 | 10.30 | 462,639 | +0.16(+1.58%) |
Jun 18, 2024 | 10.50 | 10.58 | 10.07 | 10.14 | 706,661 | -0.53(-4.97%) |
Jun 17, 2024 | 11.13 | 11.29 | 10.65 | 10.67 | 657,567 | -0.62(-5.53%) |
Jun 14, 2024 | 11.51 | 11.84 | 11.16 | 11.29 | 407,400 | -0.36(-3.05%) |
Jun 13, 2024 | 12.07 | 12.50 | 11.54 | 11.65 | 418,497 | -0.23(-1.94%) |
Jun 12, 2024 | 12.42 | 12.84 | 11.83 | 11.88 | 441,312 | +0.02(+0.17%) |
Jun 11, 2024 | 11.90 | 11.96 | 11.54 | 11.86 | 424,847 | -0.34(-2.79%) |
Jun 10, 2024 | 11.96 | 12.37 | 11.84 | 12.20 | 319,648 | +0.09(+0.74%) |
Jun 07, 2024 | 12.36 | 12.37 | 11.90 | 12.11 | 510,473 | -0.45(-3.58%) |
Jun 06, 2024 | 12.47 | 12.66 | 12.34 | 12.56 | 212,557 | -0.09(-0.71%) |
Jun 05, 2024 | 12.34 | 12.70 | 12.16 | 12.65 | 305,542 | +0.33(+2.68%) |
Jun 04, 2024 | 12.52 | 12.62 | 12.13 | 12.32 | 358,086 | -0.43(-3.37%) |