Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 6.030 | 6.200 | 5.940 | 6.020 | 293,539 | -0.02(-0.33%) |
Aug 15, 2024 | 5.800 | 6.240 | 5.710 | 6.040 | 594,944 | +0.29(+5.04%) |
Aug 14, 2024 | 5.700 | 6.100 | 5.665 | 5.750 | 600,918 | +0.16(+2.86%) |
Aug 13, 2024 | 5.750 | 5.800 | 5.400 | 5.590 | 676,570 | -0.16(-2.78%) |
Aug 12, 2024 | 5.970 | 6.000 | 5.400 | 5.750 | 863,452 | -0.26(-4.33%) |
Aug 09, 2024 | 6.360 | 6.390 | 5.770 | 6.010 | 914,601 | -0.40(-6.24%) |
Aug 08, 2024 | 7.610 | 7.620 | 6.260 | 6.410 | 1,682,878 | -1.78(-21.73%) |
Aug 07, 2024 | 8.900 | 8.950 | 8.190 | 8.190 | 883,777 | -0.55(-6.29%) |
Aug 06, 2024 | 9.130 | 9.280 | 8.700 | 8.740 | 434,557 | -0.25(-2.78%) |
Aug 05, 2024 | 8.580 | 9.080 | 8.290 | 8.990 | 345,900 | -0.14(-1.53%) |
Aug 02, 2024 | 9.730 | 9.780 | 9.030 | 9.130 | 590,732 | -1.08(-10.58%) |
Aug 01, 2024 | 10.66 | 10.94 | 10.04 | 10.21 | 325,180 | -0.29(-2.76%) |
Jul 31, 2024 | 10.75 | 10.90 | 10.32 | 10.50 | 393,266 | -0.23(-2.14%) |
Jul 30, 2024 | 10.61 | 10.80 | 10.47 | 10.73 | 200,278 | +0.08(+0.75%) |
Jul 29, 2024 | 10.91 | 10.97 | 10.51 | 10.65 | 235,947 | -0.20(-1.84%) |
Jul 26, 2024 | 11.27 | 11.39 | 10.71 | 10.85 | 225,813 | -0.22(-1.99%) |
Jul 25, 2024 | 10.45 | 11.37 | 10.45 | 11.07 | 477,739 | +0.59(+5.63%) |
Jul 24, 2024 | 10.48 | 10.88 | 10.40 | 10.48 | 269,092 | -0.08(-0.76%) |
Jul 23, 2024 | 10.38 | 10.80 | 10.24 | 10.56 | 346,649 | +0.10(+0.96%) |
Jul 22, 2024 | 10.44 | 10.64 | 10.16 | 10.46 | 288,065 | +0.09(+0.87%) |
Jul 19, 2024 | 10.64 | 10.72 | 10.17 | 10.37 | 219,355 | -0.23(-2.17%) |
Jul 18, 2024 | 10.91 | 11.37 | 10.39 | 10.60 | 446,841 | -0.40(-3.64%) |
Jul 17, 2024 | 10.69 | 11.06 | 10.46 | 11.00 | 632,460 | +0.18(+1.66%) |
Jul 16, 2024 | 9.980 | 10.99 | 9.840 | 10.82 | 566,450 | +1.01(+10.30%) |
Jul 15, 2024 | 9.150 | 10.10 | 9.100 | 9.810 | 626,691 | +0.83(+9.24%) |
Jul 12, 2024 | 8.930 | 9.274 | 8.840 | 8.980 | 393,355 | +0.15(+1.70%) |
Jul 11, 2024 | 8.300 | 8.860 | 8.270 | 8.830 | 509,848 | +0.79(+9.83%) |
Jul 10, 2024 | 8.000 | 8.170 | 7.885 | 8.040 | 475,119 | +0.05(+0.63%) |
Jul 09, 2024 | 8.120 | 8.120 | 7.880 | 7.990 | 146,870 | -0.18(-2.20%) |
Jul 08, 2024 | 7.950 | 8.180 | 7.950 | 8.170 | 146,433 | +0.27(+3.42%) |
Jul 05, 2024 | 8.060 | 8.200 | 7.840 | 7.900 | 244,801 | -0.21(-2.59%) |
Jul 03, 2024 | 8.020 | 8.140 | 7.940 | 8.110 | 96,861 | +0.17(+2.14%) |
Jul 02, 2024 | 7.740 | 7.950 | 7.720 | 7.940 | 163,189 | +0.17(+2.19%) |
Jul 01, 2024 | 8.050 | 8.080 | 7.620 | 7.770 | 313,096 | -0.27(-3.36%) |
Jun 28, 2024 | 8.120 | 8.260 | 7.960 | 8.040 | 863,868 | +0.00(+0.00%) |
Jun 27, 2024 | 8.320 | 8.320 | 7.905 | 8.040 | 324,633 | -0.28(-3.37%) |
Jun 26, 2024 | 8.210 | 8.480 | 8.210 | 8.320 | 284,086 | +0.02(+0.24%) |
Jun 25, 2024 | 8.540 | 8.540 | 8.140 | 8.300 | 186,364 | -0.27(-3.15%) |
Jun 24, 2024 | 8.740 | 8.870 | 8.500 | 8.570 | 226,089 | -0.16(-1.83%) |
Jun 21, 2024 | 8.840 | 8.880 | 8.580 | 8.730 | 1,661,013 | -0.09(-1.02%) |
Jun 20, 2024 | 8.610 | 8.830 | 8.520 | 8.820 | 288,104 | +0.21(+2.44%) |
Jun 18, 2024 | 8.480 | 8.850 | 8.450 | 8.610 | 260,295 | +0.16(+1.89%) |
Jun 17, 2024 | 8.490 | 8.570 | 8.350 | 8.450 | 300,984 | -0.10(-1.17%) |
Jun 14, 2024 | 8.650 | 8.660 | 8.440 | 8.550 | 366,658 | -0.23(-2.62%) |
Jun 13, 2024 | 8.890 | 9.010 | 8.630 | 8.780 | 261,814 | -0.18(-2.01%) |
Jun 12, 2024 | 9.110 | 9.420 | 8.910 | 8.960 | 456,310 | +0.16(+1.82%) |
Jun 11, 2024 | 8.890 | 8.950 | 8.640 | 8.800 | 724,998 | -0.09(-1.01%) |
Jun 10, 2024 | 8.270 | 8.950 | 8.210 | 8.890 | 713,913 | +0.51(+6.09%) |
Jun 07, 2024 | 7.880 | 8.550 | 7.850 | 8.380 | 449,110 | +0.39(+4.88%) |
Jun 06, 2024 | 7.980 | 8.180 | 7.901 | 7.990 | 245,363 | +0.01(+0.13%) |
Jun 05, 2024 | 7.830 | 8.150 | 7.640 | 7.980 | 376,749 | +0.20(+2.57%) |
Jun 04, 2024 | 7.970 | 7.989 | 7.720 | 7.780 | 523,485 | -0.18(-2.26%) |