Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 10.07 | 10.07 | 9.240 | 9.300 | 15,123 | -0.68(-6.81%) |
Aug 19, 2024 | 10.14 | 10.14 | 9.563 | 9.980 | 13,647 | -0.21(-2.06%) |
Aug 16, 2024 | 9.050 | 10.20 | 9.050 | 10.19 | 23,889 | +1.09(+11.98%) |
Aug 15, 2024 | 8.980 | 9.120 | 8.660 | 9.100 | 55,272 | +0.17(+1.90%) |
Aug 14, 2024 | 8.450 | 9.380 | 8.450 | 8.930 | 129,241 | +0.60(+7.20%) |
Aug 13, 2024 | 8.010 | 8.380 | 8.000 | 8.330 | 33,050 | +0.35(+4.39%) |
Aug 12, 2024 | 7.880 | 7.980 | 7.860 | 7.980 | 6,347 | -0.07(-0.87%) |
Aug 09, 2024 | 7.890 | 8.150 | 7.848 | 8.050 | 9,207 | +0.21(+2.68%) |
Aug 08, 2024 | 7.720 | 7.980 | 7.690 | 7.840 | 9,712 | +0.06(+0.77%) |
Aug 07, 2024 | 7.770 | 8.100 | 7.460 | 7.780 | 14,350 | -0.04(-0.51%) |
Aug 06, 2024 | 7.640 | 7.990 | 7.210 | 7.820 | 88,468 | +0.16(+2.15%) |
Aug 05, 2024 | 7.570 | 7.870 | 7.570 | 7.655 | 17,446 | -0.34(-4.31%) |
Aug 02, 2024 | 7.830 | 8.080 | 7.830 | 8.000 | 10,105 | +0.03(+0.38%) |
Aug 01, 2024 | 7.990 | 8.160 | 7.768 | 7.970 | 49,940 | +0.26(+3.37%) |
Jul 31, 2024 | 8.150 | 8.220 | 7.710 | 7.710 | 27,995 | -0.57(-6.88%) |
Jul 30, 2024 | 8.560 | 8.560 | 8.150 | 8.280 | 23,722 | -0.05(-0.60%) |
Jul 29, 2024 | 8.250 | 8.506 | 8.140 | 8.330 | 23,343 | +0.02(+0.24%) |
Jul 26, 2024 | 8.040 | 8.360 | 8.040 | 8.310 | 15,602 | +0.27(+3.36%) |
Jul 25, 2024 | 8.170 | 8.450 | 8.040 | 8.040 | 19,891 | -0.05(-0.65%) |
Jul 24, 2024 | 8.150 | 8.470 | 8.092 | 8.092 | 18,077 | +0.00(+0.03%) |
Jul 23, 2024 | 8.140 | 8.280 | 8.032 | 8.090 | 7,627 | -0.04(-0.49%) |
Jul 22, 2024 | 8.110 | 8.400 | 8.100 | 8.130 | 8,514 | -0.05(-0.61%) |
Jul 19, 2024 | 8.790 | 8.790 | 8.110 | 8.180 | 15,163 | -0.25(-2.97%) |
Jul 18, 2024 | 8.520 | 8.900 | 8.390 | 8.430 | 20,862 | -0.20(-2.32%) |
Jul 17, 2024 | 8.900 | 8.900 | 8.600 | 8.630 | 8,944 | -0.26(-2.92%) |
Jul 16, 2024 | 9.100 | 9.230 | 8.840 | 8.890 | 15,361 | -0.06(-0.67%) |
Jul 15, 2024 | 8.350 | 8.955 | 8.160 | 8.950 | 20,350 | +0.61(+7.31%) |
Jul 12, 2024 | 8.500 | 8.670 | 8.178 | 8.340 | 19,250 | -0.11(-1.30%) |
Jul 11, 2024 | 8.050 | 8.510 | 8.050 | 8.450 | 24,980 | +0.36(+4.45%) |
Jul 10, 2024 | 8.260 | 8.330 | 8.090 | 8.090 | 7,837 | -0.10(-1.22%) |
Jul 09, 2024 | 8.100 | 8.210 | 7.930 | 8.190 | 13,130 | +0.10(+1.24%) |
Jul 08, 2024 | 8.370 | 8.400 | 8.080 | 8.090 | 15,836 | -0.26(-3.07%) |
Jul 05, 2024 | 8.450 | 8.550 | 8.270 | 8.346 | 15,873 | -0.06(-0.76%) |
Jul 03, 2024 | 8.430 | 8.695 | 8.330 | 8.410 | 9,923 | -0.09(-1.06%) |
Jul 02, 2024 | 8.690 | 8.690 | 8.240 | 8.500 | 27,412 | +0.03(+0.35%) |
Jul 01, 2024 | 9.240 | 9.380 | 8.410 | 8.470 | 71,521 | -0.63(-6.92%) |
Jun 28, 2024 | 7.970 | 9.250 | 7.940 | 9.100 | 113,555 | +1.19(+15.04%) |
Jun 27, 2024 | 7.760 | 7.990 | 7.725 | 7.910 | 24,392 | -0.01(-0.09%) |
Jun 26, 2024 | 7.700 | 7.917 | 7.620 | 7.917 | 22,980 | +0.19(+2.42%) |
Jun 25, 2024 | 7.570 | 8.050 | 7.540 | 7.730 | 42,342 | +0.06(+0.78%) |
Jun 24, 2024 | 7.740 | 7.830 | 7.610 | 7.670 | 26,805 | -0.02(-0.26%) |
Jun 21, 2024 | 7.970 | 7.990 | 7.690 | 7.690 | 54,615 | -0.31(-3.87%) |
Jun 20, 2024 | 7.750 | 8.010 | 7.750 | 8.000 | 41,763 | +0.21(+2.70%) |
Jun 18, 2024 | 7.700 | 7.880 | 7.670 | 7.790 | 38,992 | +0.01(+0.13%) |
Jun 17, 2024 | 8.000 | 8.290 | 7.710 | 7.780 | 42,022 | -0.28(-3.47%) |
Jun 14, 2024 | 8.000 | 8.110 | 8.000 | 8.060 | 11,926 | -0.01(-0.12%) |
Jun 13, 2024 | 8.300 | 8.910 | 8.030 | 8.070 | 23,965 | -0.23(-2.77%) |
Jun 12, 2024 | 8.760 | 9.075 | 8.250 | 8.300 | 36,030 | -0.50(-5.68%) |
Jun 11, 2024 | 8.960 | 8.960 | 8.640 | 8.800 | 17,740 | -0.17(-1.90%) |
Jun 10, 2024 | 9.290 | 9.450 | 8.850 | 8.970 | 47,783 | -0.50(-5.28%) |
Jun 07, 2024 | 9.910 | 10.00 | 9.470 | 9.470 | 25,089 | -0.52(-5.21%) |
Jun 06, 2024 | 9.990 | 10.24 | 9.960 | 9.990 | 26,043 | -0.12(-1.19%) |
Jun 05, 2024 | 10.40 | 10.40 | 9.780 | 10.11 | 38,188 | -0.21(-2.03%) |
Jun 04, 2024 | 10.27 | 10.71 | 10.27 | 10.32 | 38,980 | +0.05(+0.49%) |