Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 9.400 | 9.835 | 9.305 | 9.630 | 467,799 | +0.41(+4.45%) |
Aug 14, 2024 | 9.450 | 9.560 | 8.910 | 9.220 | 491,605 | -0.23(-2.43%) |
Aug 13, 2024 | 8.430 | 9.560 | 8.430 | 9.450 | 779,823 | +1.02(+12.10%) |
Aug 12, 2024 | 8.290 | 8.620 | 8.220 | 8.430 | 462,630 | +0.14(+1.69%) |
Aug 09, 2024 | 8.400 | 8.630 | 8.180 | 8.290 | 879,072 | -0.15(-1.78%) |
Aug 08, 2024 | 7.350 | 8.460 | 6.943 | 8.440 | 2,307,859 | +2.72(+47.55%) |
Aug 07, 2024 | 6.140 | 6.290 | 5.710 | 5.720 | 398,402 | -0.25(-4.19%) |
Aug 06, 2024 | 6.140 | 6.140 | 5.850 | 5.970 | 278,941 | -0.05(-0.83%) |
Aug 05, 2024 | 5.990 | 6.130 | 5.630 | 6.020 | 432,943 | -0.33(-5.20%) |
Aug 02, 2024 | 6.650 | 6.660 | 6.230 | 6.350 | 432,305 | -0.50(-7.30%) |
Aug 01, 2024 | 7.310 | 7.384 | 6.770 | 6.850 | 351,845 | -0.55(-7.43%) |
Jul 31, 2024 | 7.290 | 7.590 | 7.200 | 7.400 | 210,765 | +0.23(+3.21%) |
Jul 30, 2024 | 7.440 | 7.539 | 7.050 | 7.170 | 210,571 | -0.27(-3.63%) |
Jul 29, 2024 | 7.540 | 7.690 | 7.400 | 7.440 | 121,257 | -0.10(-1.33%) |
Jul 26, 2024 | 7.380 | 7.600 | 7.330 | 7.540 | 190,007 | +0.19(+2.59%) |
Jul 25, 2024 | 7.260 | 7.616 | 7.160 | 7.350 | 327,664 | +0.13(+1.80%) |
Jul 24, 2024 | 7.720 | 7.796 | 7.212 | 7.220 | 213,532 | -0.62(-7.91%) |
Jul 23, 2024 | 7.440 | 7.910 | 7.440 | 7.840 | 294,577 | +0.34(+4.53%) |
Jul 22, 2024 | 7.370 | 7.580 | 7.230 | 7.500 | 300,730 | +0.24(+3.31%) |
Jul 19, 2024 | 7.640 | 7.640 | 7.230 | 7.260 | 223,007 | -0.38(-4.97%) |
Jul 18, 2024 | 7.910 | 8.090 | 7.501 | 7.640 | 199,896 | -0.27(-3.41%) |
Jul 17, 2024 | 8.130 | 8.279 | 7.840 | 7.910 | 276,934 | -0.34(-4.12%) |
Jul 16, 2024 | 7.950 | 8.285 | 7.860 | 8.250 | 361,434 | +0.35(+4.43%) |
Jul 15, 2024 | 7.710 | 7.900 | 7.580 | 7.900 | 368,379 | +0.33(+4.36%) |
Jul 12, 2024 | 7.110 | 7.660 | 7.110 | 7.570 | 335,118 | +0.51(+7.22%) |
Jul 11, 2024 | 7.310 | 7.350 | 6.959 | 7.060 | 403,807 | -0.07(-0.98%) |
Jul 10, 2024 | 7.530 | 7.540 | 7.070 | 7.130 | 391,223 | -0.33(-4.42%) |
Jul 09, 2024 | 7.660 | 7.738 | 7.450 | 7.460 | 161,732 | -0.20(-2.61%) |
Jul 08, 2024 | 7.740 | 7.940 | 7.640 | 7.660 | 217,341 | +0.01(+0.13%) |
Jul 05, 2024 | 7.390 | 7.680 | 7.250 | 7.650 | 371,857 | +0.28(+3.80%) |
Jul 03, 2024 | 7.670 | 7.750 | 7.350 | 7.370 | 246,687 | -0.30(-3.91%) |
Jul 02, 2024 | 7.570 | 7.720 | 7.560 | 7.670 | 153,136 | +0.10(+1.32%) |
Jul 01, 2024 | 7.630 | 7.730 | 7.458 | 7.570 | 235,709 | -0.08(-1.05%) |
Jun 28, 2024 | 7.550 | 7.830 | 7.470 | 7.650 | 1,419,538 | +0.11(+1.46%) |
Jun 27, 2024 | 7.580 | 7.730 | 7.410 | 7.540 | 187,651 | -0.07(-0.92%) |
Jun 26, 2024 | 7.410 | 7.650 | 7.400 | 7.610 | 250,507 | +0.15(+2.01%) |
Jun 25, 2024 | 7.200 | 7.470 | 7.100 | 7.460 | 272,735 | +0.22(+3.04%) |
Jun 24, 2024 | 7.500 | 7.620 | 7.210 | 7.240 | 289,024 | -0.24(-3.21%) |
Jun 21, 2024 | 7.390 | 7.530 | 7.300 | 7.480 | 288,932 | +0.06(+0.81%) |
Jun 20, 2024 | 7.620 | 7.660 | 7.410 | 7.420 | 330,889 | -0.36(-4.63%) |
Jun 18, 2024 | 8.000 | 8.090 | 7.730 | 7.780 | 501,803 | -0.23(-2.87%) |
Jun 17, 2024 | 8.110 | 8.110 | 7.880 | 8.010 | 197,784 | -0.09(-1.11%) |
Jun 14, 2024 | 8.040 | 8.150 | 7.860 | 8.100 | 297,225 | -0.08(-0.98%) |
Jun 13, 2024 | 8.450 | 8.560 | 8.000 | 8.180 | 347,365 | -0.33(-3.88%) |
Jun 12, 2024 | 8.640 | 8.720 | 8.310 | 8.510 | 365,125 | +0.13(+1.55%) |
Jun 11, 2024 | 7.710 | 8.390 | 7.705 | 8.380 | 413,046 | +0.61(+7.85%) |
Jun 10, 2024 | 7.420 | 7.860 | 7.420 | 7.770 | 336,540 | +0.15(+1.97%) |
Jun 07, 2024 | 7.750 | 7.920 | 7.510 | 7.620 | 234,187 | -0.24(-3.05%) |
Jun 06, 2024 | 7.650 | 7.890 | 7.510 | 7.860 | 232,429 | +0.19(+2.48%) |
Jun 05, 2024 | 7.450 | 7.690 | 7.260 | 7.670 | 338,639 | +0.28(+3.79%) |
Jun 04, 2024 | 7.470 | 7.470 | 7.160 | 7.390 | 353,200 | -0.13(-1.73%) |