Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 20.14 | 24.88 | 20.14 | 21.51 | 146,518 | +1.01(+4.93%) |
Aug 21, 2024 | 21.46 | 21.80 | 17.20 | 20.50 | 121,828 | -0.13(-0.63%) |
Aug 20, 2024 | 17.71 | 22.31 | 16.92 | 20.63 | 127,608 | +2.92(+16.49%) |
Aug 19, 2024 | 15.25 | 17.94 | 15.25 | 17.71 | 125,565 | +2.46(+16.13%) |
Aug 16, 2024 | 13.55 | 15.25 | 13.06 | 15.25 | 114,279 | +2.19(+16.77%) |
Aug 15, 2024 | 13.36 | 13.37 | 12.73 | 13.06 | 35,411 | +0.10(+0.77%) |
Aug 14, 2024 | 12.91 | 13.80 | 12.51 | 12.96 | 81,686 | +0.22(+1.73%) |
Aug 13, 2024 | 12.85 | 14.00 | 11.82 | 12.74 | 214,607 | +0.14(+1.11%) |
Aug 12, 2024 | 10.49 | 14.90 | 10.45 | 12.60 | 519,426 | +2.50(+24.75%) |
Aug 09, 2024 | 8.250 | 10.31 | 8.250 | 10.10 | 63,186 | +2.20(+27.85%) |
Aug 08, 2024 | 7.830 | 8.120 | 7.660 | 7.900 | 65,241 | +0.07(+0.89%) |
Aug 07, 2024 | 7.200 | 7.990 | 7.200 | 7.830 | 44,547 | +0.67(+9.36%) |
Aug 06, 2024 | 7.000 | 7.464 | 6.979 | 7.160 | 6,690 | +0.16(+2.29%) |
Aug 05, 2024 | 6.500 | 7.000 | 6.453 | 7.000 | 18,840 | -0.21(-2.91%) |
Aug 02, 2024 | 7.450 | 8.090 | 7.060 | 7.210 | 17,408 | -0.56(-7.21%) |
Aug 01, 2024 | 7.960 | 8.450 | 7.500 | 7.770 | 10,841 | -0.19(-2.33%) |
Jul 31, 2024 | 8.620 | 8.831 | 7.776 | 7.955 | 34,495 | -0.52(-6.14%) |
Jul 30, 2024 | 8.740 | 9.260 | 8.339 | 8.475 | 79,529 | +0.07(+0.80%) |
Jul 29, 2024 | 8.080 | 8.620 | 7.939 | 8.408 | 54,529 | +0.57(+7.24%) |
Jul 26, 2024 | 7.800 | 8.030 | 7.600 | 7.840 | 22,928 | +0.39(+5.23%) |
Jul 25, 2024 | 7.640 | 8.070 | 7.450 | 7.450 | 31,195 | -0.01(-0.08%) |
Jul 24, 2024 | 7.520 | 7.655 | 7.280 | 7.456 | 25,276 | -0.05(-0.72%) |
Jul 23, 2024 | 7.210 | 7.530 | 6.755 | 7.510 | 18,208 | +0.51(+7.36%) |
Jul 22, 2024 | 6.740 | 7.800 | 6.680 | 6.995 | 68,324 | +0.18(+2.64%) |
Jul 19, 2024 | 7.000 | 7.178 | 6.730 | 6.815 | 38,522 | +0.10(+1.41%) |
Jul 18, 2024 | 6.740 | 6.980 | 6.570 | 6.720 | 27,965 | +0.16(+2.44%) |
Jul 17, 2024 | 7.000 | 7.000 | 6.260 | 6.560 | 74,919 | -0.69(-9.52%) |
Jul 16, 2024 | 5.980 | 7.460 | 5.850 | 7.250 | 88,217 | +1.30(+21.85%) |
Jul 15, 2024 | 5.300 | 5.990 | 5.250 | 5.950 | 162,088 | +0.90(+17.82%) |
Jul 12, 2024 | 4.930 | 5.440 | 4.580 | 5.050 | 117,488 | +0.28(+5.87%) |
Jul 11, 2024 | 4.480 | 4.840 | 4.310 | 4.770 | 83,745 | +0.43(+9.91%) |
Jul 10, 2024 | 4.430 | 4.489 | 4.160 | 4.340 | 90,289 | +0.00(+0.00%) |
Jul 09, 2024 | 4.770 | 4.776 | 4.340 | 4.340 | 42,832 | -0.31(-6.67%) |
Jul 08, 2024 | 5.030 | 5.040 | 4.630 | 4.650 | 73,272 | -0.37(-7.37%) |
Jul 05, 2024 | 5.290 | 5.370 | 4.930 | 5.020 | 30,588 | -0.37(-6.86%) |
Jul 03, 2024 | 5.890 | 5.890 | 5.220 | 5.390 | 48,170 | -0.51(-8.64%) |
Jul 02, 2024 | 5.897 | 6.231 | 5.500 | 5.900 | 35,270 | -0.00(-0.03%) |
Jul 01, 2024 | 6.200 | 6.400 | 5.800 | 5.902 | 43,293 | -0.05(-0.79%) |
Jun 28, 2024 | 5.800 | 6.199 | 5.800 | 5.949 | 34,102 | +0.05(+0.85%) |
Jun 27, 2024 | 5.400 | 6.086 | 5.410 | 5.899 | 19,228 | +0.43(+7.88%) |
Jun 26, 2024 | 5.900 | 5.900 | 5.320 | 5.468 | 27,044 | -0.21(-3.73%) |
Jun 25, 2024 | 6.090 | 6.398 | 5.430 | 5.680 | 28,950 | -0.19(-3.20%) |
Jun 24, 2024 | 5.673 | 6.090 | 5.515 | 5.868 | 4,268 | +0.27(+4.82%) |
Jun 21, 2024 | 5.500 | 5.799 | 5.400 | 5.598 | 18,142 | -0.12(-2.10%) |
Jun 20, 2024 | 5.360 | 6.514 | 5.360 | 5.718 | 25,631 | +0.32(+5.89%) |
Jun 18, 2024 | 5.849 | 5.849 | 5.380 | 5.400 | 9,809 | -0.45(-7.69%) |
Jun 17, 2024 | 5.400 | 6.383 | 5.361 | 5.850 | 27,198 | +0.46(+8.47%) |
Jun 14, 2024 | 5.310 | 5.500 | 5.250 | 5.393 | 33,807 | -0.04(-0.68%) |
Jun 13, 2024 | 5.600 | 5.679 | 5.260 | 5.430 | 18,879 | +0.03(+0.56%) |
Jun 12, 2024 | 5.800 | 5.800 | 5.169 | 5.400 | 33,406 | -0.40(-6.83%) |
Jun 11, 2024 | 6.000 | 6.101 | 5.720 | 5.796 | 9,580 | -0.28(-4.67%) |
Jun 10, 2024 | 6.400 | 6.490 | 6.010 | 6.080 | 9,923 | -0.05(-0.85%) |
Jun 07, 2024 | 6.000 | 6.479 | 5.850 | 6.132 | 23,588 | +0.23(+3.93%) |
Jun 06, 2024 | 6.300 | 6.300 | 5.817 | 5.900 | 7,431 | -0.46(-7.23%) |
Jun 05, 2024 | 6.640 | 6.640 | 6.111 | 6.360 | 8,043 | -0.04(-0.61%) |
Jun 04, 2024 | 6.850 | 6.850 | 6.325 | 6.399 | 7,246 | -0.40(-5.90%) |