Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 8.240 | 8.660 | 8.230 | 8.660 | 28,732 | +0.44(+5.35%) |
Aug 15, 2024 | 8.100 | 8.530 | 7.970 | 8.220 | 113,147 | +0.32(+4.05%) |
Aug 14, 2024 | 8.380 | 8.380 | 7.750 | 7.900 | 183,407 | -0.33(-4.01%) |
Aug 13, 2024 | 8.540 | 8.629 | 8.220 | 8.230 | 58,632 | -0.21(-2.49%) |
Aug 12, 2024 | 8.330 | 8.440 | 8.070 | 8.440 | 31,440 | +0.00(+0.00%) |
Aug 09, 2024 | 8.280 | 8.510 | 8.010 | 8.440 | 58,363 | +0.20(+2.43%) |
Aug 08, 2024 | 8.010 | 8.350 | 7.820 | 8.240 | 102,668 | +0.30(+3.78%) |
Aug 07, 2024 | 8.350 | 8.810 | 7.760 | 7.940 | 183,238 | -0.49(-5.81%) |
Aug 06, 2024 | 9.670 | 9.670 | 8.200 | 8.430 | 172,543 | -1.13(-11.82%) |
Aug 05, 2024 | 10.08 | 10.49 | 9.390 | 9.560 | 210,210 | -1.49(-13.48%) |
Aug 02, 2024 | 11.01 | 12.45 | 10.55 | 11.05 | 403,569 | -0.18(-1.60%) |
Aug 01, 2024 | 8.530 | 11.24 | 8.530 | 11.23 | 909,563 | +3.22(+40.20%) |
Jul 31, 2024 | 8.390 | 8.690 | 8.010 | 8.010 | 131,287 | -0.38(-4.53%) |
Jul 30, 2024 | 8.340 | 8.540 | 8.000 | 8.390 | 214,462 | -0.03(-0.36%) |
Jul 29, 2024 | 8.770 | 8.830 | 8.080 | 8.420 | 143,989 | -0.42(-4.75%) |
Jul 26, 2024 | 8.640 | 8.840 | 8.350 | 8.840 | 83,349 | +0.49(+5.87%) |
Jul 25, 2024 | 8.710 | 8.710 | 8.210 | 8.350 | 125,439 | -0.36(-4.13%) |
Jul 24, 2024 | 9.090 | 9.500 | 8.670 | 8.710 | 186,993 | -0.62(-6.65%) |
Jul 23, 2024 | 8.060 | 9.350 | 7.900 | 9.330 | 119,513 | +0.63(+7.24%) |
Jul 22, 2024 | 7.900 | 8.792 | 7.650 | 8.700 | 148,302 | +0.93(+11.97%) |
Jul 19, 2024 | 7.840 | 8.070 | 7.650 | 7.770 | 165,216 | -0.25(-3.12%) |
Jul 18, 2024 | 8.500 | 8.550 | 7.800 | 8.020 | 137,664 | -0.52(-6.09%) |
Jul 17, 2024 | 9.200 | 9.469 | 8.135 | 8.540 | 279,774 | -1.01(-10.58%) |
Jul 16, 2024 | 7.420 | 9.630 | 7.300 | 9.550 | 256,368 | +2.10(+28.19%) |
Jul 15, 2024 | 7.470 | 7.780 | 7.310 | 7.450 | 169,589 | -0.07(-0.93%) |
Jul 12, 2024 | 7.920 | 8.240 | 7.205 | 7.520 | 224,994 | -0.64(-7.84%) |
Jul 11, 2024 | 6.520 | 8.850 | 6.010 | 8.160 | 272,504 | +1.50(+22.56%) |
Jul 10, 2024 | 6.634 | 6.886 | 6.400 | 6.658 | 132,448 | +0.18(+2.75%) |
Jul 09, 2024 | 6.052 | 6.800 | 6.052 | 6.480 | 120,652 | +0.02(+0.31%) |
Jul 08, 2024 | 6.218 | 6.800 | 6.000 | 6.460 | 267,561 | +0.23(+3.69%) |
Jul 05, 2024 | 6.000 | 6.710 | 6.000 | 6.230 | 200,029 | +0.23(+3.83%) |
Jul 03, 2024 | 5.900 | 6.336 | 5.900 | 6.000 | 161,066 | +0.10(+1.69%) |
Jul 02, 2024 | 5.200 | 7.210 | 5.200 | 5.900 | 763,334 | +0.90(+18.00%) |
Jul 01, 2024 | 6.600 | 6.602 | 5.000 | 5.000 | 308,835 | -1.50(-23.03%) |
Jun 28, 2024 | 7.000 | 7.068 | 6.496 | 6.496 | 1,694,661 | -1.01(-13.46%) |
Jun 27, 2024 | 7.314 | 7.560 | 7.134 | 7.506 | 124,079 | +0.24(+3.36%) |
Jun 26, 2024 | 8.000 | 8.380 | 7.220 | 7.262 | 113,947 | -0.86(-10.57%) |
Jun 25, 2024 | 8.300 | 8.394 | 7.858 | 8.120 | 83,283 | +0.02(+0.25%) |
Jun 24, 2024 | 7.000 | 8.432 | 7.000 | 8.100 | 101,739 | +0.70(+9.46%) |
Jun 21, 2024 | 7.700 | 7.766 | 7.400 | 7.400 | 100,748 | -0.34(-4.37%) |
Jun 20, 2024 | 7.430 | 7.900 | 7.356 | 7.738 | 61,577 | +0.38(+5.19%) |
Jun 18, 2024 | 7.800 | 7.890 | 7.272 | 7.356 | 82,010 | -0.51(-6.53%) |
Jun 17, 2024 | 8.228 | 9.100 | 7.600 | 7.870 | 166,483 | +0.04(+0.54%) |
Jun 14, 2024 | 7.762 | 7.896 | 7.400 | 7.828 | 53,262 | -0.03(-0.33%) |
Jun 13, 2024 | 8.086 | 8.128 | 7.600 | 7.854 | 61,454 | -0.27(-3.37%) |
Jun 12, 2024 | 8.400 | 8.690 | 7.990 | 8.128 | 52,176 | -0.23(-2.75%) |
Jun 11, 2024 | 8.000 | 8.384 | 7.600 | 8.358 | 47,506 | +0.16(+1.95%) |
Jun 10, 2024 | 7.400 | 8.336 | 7.220 | 8.198 | 73,631 | +0.60(+7.93%) |
Jun 07, 2024 | 8.000 | 8.166 | 7.400 | 7.596 | 75,066 | -0.20(-2.52%) |
Jun 06, 2024 | 8.158 | 8.334 | 7.618 | 7.792 | 87,329 | -0.31(-3.85%) |
Jun 05, 2024 | 7.980 | 8.400 | 7.600 | 8.104 | 94,249 | +0.30(+3.87%) |
Jun 04, 2024 | 8.000 | 8.352 | 7.800 | 7.802 | 102,936 | -0.60(-7.12%) |