Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 7.160 | 7.160 | 6.510 | 6.955 | 277,594 | -0.29(-3.94%) |
Aug 27, 2024 | 7.260 | 7.380 | 6.780 | 7.240 | 151,112 | -0.01(-0.14%) |
Aug 26, 2024 | 7.710 | 7.980 | 7.200 | 7.250 | 131,918 | -0.31(-4.10%) |
Aug 23, 2024 | 7.200 | 7.770 | 7.200 | 7.560 | 123,195 | +0.40(+5.59%) |
Aug 22, 2024 | 7.350 | 7.870 | 7.160 | 7.160 | 90,758 | -0.13(-1.78%) |
Aug 21, 2024 | 7.030 | 7.500 | 6.850 | 7.290 | 104,356 | +0.11(+1.53%) |
Aug 20, 2024 | 7.640 | 7.660 | 7.010 | 7.180 | 93,883 | -0.46(-6.08%) |
Aug 19, 2024 | 7.700 | 8.150 | 7.470 | 7.645 | 72,918 | -0.03(-0.33%) |
Aug 16, 2024 | 8.350 | 8.400 | 7.560 | 7.670 | 58,442 | -0.73(-8.69%) |
Aug 15, 2024 | 8.330 | 8.654 | 8.085 | 8.400 | 59,910 | +0.35(+4.35%) |
Aug 14, 2024 | 8.040 | 8.245 | 7.700 | 8.050 | 87,848 | +0.11(+1.39%) |
Aug 13, 2024 | 7.350 | 8.010 | 7.240 | 7.940 | 148,480 | +0.64(+8.77%) |
Aug 12, 2024 | 7.000 | 7.580 | 6.560 | 7.300 | 275,863 | +0.28(+3.99%) |
Aug 09, 2024 | 7.240 | 7.368 | 6.555 | 7.020 | 207,628 | -0.44(-5.90%) |
Aug 08, 2024 | 7.780 | 8.000 | 7.250 | 7.460 | 97,770 | -0.27(-3.49%) |
Aug 07, 2024 | 8.300 | 8.555 | 7.642 | 7.730 | 131,086 | -0.40(-4.92%) |
Aug 06, 2024 | 8.290 | 8.390 | 7.920 | 8.130 | 148,477 | -0.08(-0.97%) |
Aug 05, 2024 | 8.260 | 8.280 | 7.820 | 8.210 | 114,650 | -0.44(-5.09%) |
Aug 02, 2024 | 8.810 | 8.960 | 8.360 | 8.650 | 105,068 | -0.51(-5.57%) |
Aug 01, 2024 | 9.890 | 10.01 | 9.090 | 9.160 | 72,165 | -0.73(-7.38%) |
Jul 31, 2024 | 10.14 | 10.20 | 9.670 | 9.890 | 69,327 | -0.18(-1.79%) |
Jul 30, 2024 | 10.32 | 10.54 | 9.620 | 10.07 | 81,675 | -0.18(-1.76%) |
Jul 29, 2024 | 10.16 | 10.76 | 9.865 | 10.25 | 102,891 | +0.40(+4.06%) |
Jul 26, 2024 | 10.14 | 10.37 | 9.560 | 9.850 | 61,312 | -0.12(-1.20%) |
Jul 25, 2024 | 9.690 | 10.22 | 9.584 | 9.970 | 89,391 | +0.33(+3.42%) |
Jul 24, 2024 | 9.410 | 9.730 | 9.270 | 9.640 | 75,604 | +0.16(+1.69%) |
Jul 23, 2024 | 9.480 | 9.740 | 9.340 | 9.480 | 96,040 | -0.06(-0.63%) |
Jul 22, 2024 | 9.470 | 9.775 | 9.060 | 9.540 | 65,565 | +0.14(+1.49%) |
Jul 19, 2024 | 9.590 | 9.890 | 9.190 | 9.400 | 110,071 | -0.19(-1.98%) |
Jul 18, 2024 | 10.19 | 10.27 | 9.480 | 9.590 | 85,749 | -0.64(-6.26%) |
Jul 17, 2024 | 10.31 | 10.67 | 9.630 | 10.23 | 128,783 | -0.15(-1.45%) |
Jul 16, 2024 | 10.41 | 10.77 | 10.22 | 10.38 | 122,993 | +0.01(+0.10%) |
Jul 15, 2024 | 10.09 | 10.41 | 9.840 | 10.37 | 127,204 | +0.43(+4.33%) |
Jul 12, 2024 | 9.860 | 10.14 | 9.530 | 9.940 | 184,478 | +0.27(+2.79%) |
Jul 11, 2024 | 8.320 | 9.880 | 8.320 | 9.670 | 239,543 | +1.44(+17.50%) |
Jul 10, 2024 | 7.600 | 8.230 | 7.593 | 8.230 | 177,562 | +0.72(+9.59%) |
Jul 09, 2024 | 8.270 | 8.440 | 7.410 | 7.510 | 227,042 | -0.78(-9.41%) |
Jul 08, 2024 | 8.210 | 8.880 | 8.185 | 8.290 | 220,598 | +0.21(+2.60%) |
Jul 05, 2024 | 8.350 | 8.510 | 7.680 | 8.080 | 231,086 | -0.32(-3.81%) |
Jul 03, 2024 | 8.710 | 8.710 | 8.160 | 8.400 | 106,851 | -0.28(-3.23%) |
Jul 02, 2024 | 9.260 | 9.295 | 8.610 | 8.680 | 168,238 | -0.59(-6.36%) |
Jul 01, 2024 | 9.740 | 9.940 | 8.830 | 9.270 | 246,424 | -0.58(-5.89%) |
Jun 28, 2024 | 9.700 | 10.38 | 9.680 | 9.850 | 2,172,591 | +0.36(+3.79%) |
Jun 27, 2024 | 9.070 | 10.05 | 9.060 | 9.490 | 226,707 | +0.43(+4.75%) |
Jun 26, 2024 | 9.000 | 9.160 | 8.310 | 9.060 | 175,064 | +0.06(+0.67%) |
Jun 25, 2024 | 9.620 | 10.19 | 8.900 | 9.000 | 215,412 | -0.56(-5.86%) |
Jun 24, 2024 | 9.990 | 10.36 | 9.250 | 9.560 | 205,950 | -0.44(-4.40%) |
Jun 21, 2024 | 9.750 | 10.18 | 9.720 | 10.00 | 230,250 | +0.35(+3.63%) |
Jun 20, 2024 | 9.500 | 10.11 | 9.500 | 9.650 | 132,121 | +0.20(+2.12%) |
Jun 18, 2024 | 9.500 | 9.890 | 9.100 | 9.450 | 232,446 | +0.06(+0.64%) |
Jun 17, 2024 | 9.100 | 9.430 | 9.010 | 9.390 | 144,229 | +0.28(+3.07%) |
Jun 14, 2024 | 9.980 | 10.10 | 9.100 | 9.110 | 254,312 | -0.92(-9.17%) |
Jun 13, 2024 | 9.850 | 10.07 | 9.680 | 10.03 | 131,301 | +0.27(+2.77%) |
Jun 12, 2024 | 10.38 | 10.97 | 9.540 | 9.760 | 174,317 | -0.31(-3.08%) |
Jun 11, 2024 | 10.26 | 10.39 | 9.590 | 10.07 | 246,284 | -0.27(-2.61%) |
Jun 10, 2024 | 10.98 | 11.13 | 10.07 | 10.34 | 121,999 | -0.50(-4.61%) |
Jun 07, 2024 | 10.95 | 11.29 | 10.74 | 10.84 | 103,426 | -0.26(-2.34%) |
Jun 06, 2024 | 11.13 | 11.75 | 10.52 | 11.10 | 133,230 | +0.02(+0.18%) |
Jun 05, 2024 | 11.26 | 11.60 | 9.710 | 11.08 | 378,562 | -0.20(-1.77%) |
Jun 04, 2024 | 12.92 | 12.92 | 11.27 | 11.28 | 414,485 | -2.00(-15.06%) |