Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 8.470 | 8.723 | 7.870 | 8.300 | 75,972 | -0.07(-0.84%) |
Aug 19, 2024 | 10.01 | 10.23 | 8.080 | 8.370 | 235,503 | +0.00(+0.00%) |
Aug 16, 2024 | 7.250 | 8.400 | 7.170 | 8.370 | 51,592 | +1.15(+15.93%) |
Aug 15, 2024 | 7.900 | 8.070 | 7.040 | 7.220 | 95,846 | -0.47(-6.11%) |
Aug 14, 2024 | 6.950 | 7.800 | 6.950 | 7.690 | 18,923 | +0.79(+11.45%) |
Aug 13, 2024 | 6.470 | 7.300 | 6.400 | 6.900 | 28,686 | +0.50(+7.81%) |
Aug 12, 2024 | 6.890 | 6.890 | 6.290 | 6.400 | 28,855 | +0.04(+0.63%) |
Aug 09, 2024 | 6.400 | 6.901 | 6.360 | 6.360 | 22,921 | -0.11(-1.70%) |
Aug 08, 2024 | 6.940 | 7.456 | 6.390 | 6.470 | 112,527 | -0.34(-4.99%) |
Aug 07, 2024 | 6.910 | 7.700 | 6.780 | 6.810 | 34,204 | +0.04(+0.59%) |
Aug 06, 2024 | 7.260 | 7.780 | 6.580 | 6.770 | 88,730 | -0.07(-1.02%) |
Aug 05, 2024 | 7.290 | 8.020 | 6.750 | 6.840 | 46,701 | -1.27(-15.66%) |
Aug 02, 2024 | 8.520 | 9.095 | 7.530 | 8.110 | 37,421 | -0.77(-8.67%) |
Aug 01, 2024 | 9.160 | 9.410 | 8.500 | 8.880 | 40,090 | -0.80(-8.26%) |
Jul 31, 2024 | 9.510 | 10.30 | 9.110 | 9.680 | 65,444 | +0.71(+7.92%) |
Jul 30, 2024 | 11.38 | 11.73 | 8.580 | 8.970 | 124,996 | -2.92(-24.56%) |
Jul 29, 2024 | 12.36 | 13.42 | 10.78 | 11.89 | 89,496 | -0.90(-7.04%) |
Jul 26, 2024 | 13.69 | 14.84 | 12.32 | 12.79 | 781,298 | +1.16(+9.97%) |
Jul 25, 2024 | 11.14 | 11.91 | 11.02 | 11.63 | 47,124 | -0.16(-1.36%) |
Jul 24, 2024 | 11.49 | 12.55 | 10.34 | 11.79 | 113,399 | -0.39(-3.20%) |
Jul 23, 2024 | 12.40 | 13.45 | 12.01 | 12.18 | 36,726 | +0.04(+0.33%) |
Jul 22, 2024 | 14.61 | 15.00 | 11.06 | 12.14 | 136,194 | -2.60(-17.64%) |
Jul 19, 2024 | 20.50 | 21.00 | 13.01 | 14.74 | 223,273 | -6.18(-29.54%) |
Jul 18, 2024 | 20.07 | 22.18 | 20.07 | 20.92 | 177,562 | +0.99(+4.96%) |
Jul 17, 2024 | 18.96 | 21.73 | 18.72 | 19.93 | 124,364 | +1.10(+5.85%) |
Jul 16, 2024 | 19.16 | 20.05 | 17.96 | 18.83 | 160,943 | -0.76(-3.86%) |
Jul 15, 2024 | 16.00 | 20.06 | 15.84 | 19.59 | 164,591 | +3.78(+23.91%) |
Jul 12, 2024 | 16.53 | 16.58 | 14.98 | 15.81 | 47,977 | -1.38(-8.03%) |
Jul 11, 2024 | 15.69 | 17.92 | 15.40 | 17.19 | 142,100 | +1.32(+8.35%) |
Jul 10, 2024 | 15.27 | 15.86 | 14.49 | 15.86 | 25,421 | +0.60(+3.94%) |
Jul 09, 2024 | 15.86 | 15.86 | 14.82 | 15.26 | 53,470 | +0.77(+5.31%) |
Jul 08, 2024 | 15.93 | 15.93 | 14.00 | 14.49 | 76,605 | -1.31(-8.27%) |
Jul 05, 2024 | 15.77 | 16.33 | 14.93 | 15.80 | 32,771 | -0.67(-4.08%) |
Jul 03, 2024 | 16.34 | 17.26 | 15.05 | 16.47 | 61,762 | -0.79(-4.59%) |
Jul 02, 2024 | 13.70 | 17.92 | 13.06 | 17.26 | 425,541 | +3.99(+30.10%) |
Jul 01, 2024 | 10.06 | 13.76 | 9.775 | 13.27 | 259,693 | +2.85(+27.30%) |
Jun 28, 2024 | 10.88 | 10.88 | 8.594 | 10.42 | 188,533 | -1.86(-15.12%) |
Jun 27, 2024 | 13.67 | 14.42 | 11.20 | 12.28 | 352,779 | +1.22(+11.05%) |
Jun 26, 2024 | 8.258 | 11.14 | 8.169 | 11.06 | 410,049 | +2.87(+35.12%) |
Jun 25, 2024 | 7.847 | 8.482 | 7.847 | 8.183 | 37,263 | +0.33(+4.16%) |
Jun 24, 2024 | 8.202 | 8.211 | 7.707 | 7.857 | 27,211 | -0.63(-7.47%) |
Jun 21, 2024 | 8.286 | 8.491 | 7.502 | 8.491 | 74,153 | -0.09(-1.09%) |
Jun 20, 2024 | 8.603 | 8.967 | 8.118 | 8.584 | 106,532 | -0.42(-4.66%) |
Jun 18, 2024 | 9.004 | 10.52 | 7.502 | 9.004 | 1,672,608 | +0.38(+4.44%) |
Jun 17, 2024 | 6.270 | 10.17 | 6.196 | 8.622 | 2,888,464 | +2.47(+40.11%) |
Jun 14, 2024 | 6.065 | 6.154 | 6.065 | 6.154 | 2,329 | +0.24(+4.02%) |
Jun 13, 2024 | 5.981 | 6.065 | 5.897 | 5.916 | 5,314 | -0.16(-2.69%) |
Jun 12, 2024 | 6.345 | 6.345 | 5.493 | 6.079 | 5,603 | -0.20(-3.19%) |
Jun 11, 2024 | 5.878 | 6.457 | 5.878 | 6.280 | 5,020 | +0.73(+13.20%) |
Jun 10, 2024 | 5.925 | 6.065 | 5.499 | 5.547 | 5,018 | -0.52(-8.54%) |
Jun 07, 2024 | 6.298 | 6.298 | 6.065 | 6.065 | 5,745 | -0.23(-3.70%) |
Jun 06, 2024 | 6.373 | 6.392 | 6.205 | 6.298 | 3,205 | -0.18(-2.74%) |
Jun 05, 2024 | 6.392 | 6.522 | 6.233 | 6.476 | 4,837 | +0.26(+4.20%) |
Jun 04, 2024 | 6.065 | 6.509 | 6.065 | 6.214 | 7,527 | -0.14(-2.20%) |