Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 8.630 | 8.920 | 8.240 | 8.630 | 207,257 | +0.14(+1.65%) |
Aug 19, 2024 | 8.000 | 8.500 | 7.880 | 8.490 | 193,406 | +0.42(+5.20%) |
Aug 16, 2024 | 8.200 | 8.575 | 8.010 | 8.070 | 393,653 | +0.06(+0.75%) |
Aug 15, 2024 | 8.020 | 8.270 | 7.810 | 8.010 | 348,826 | +0.04(+0.50%) |
Aug 14, 2024 | 8.560 | 8.705 | 7.840 | 7.970 | 266,449 | -0.58(-6.78%) |
Aug 13, 2024 | 8.380 | 8.930 | 8.210 | 8.550 | 323,013 | +0.15(+1.79%) |
Aug 12, 2024 | 8.600 | 8.600 | 8.360 | 8.400 | 178,926 | -0.14(-1.64%) |
Aug 09, 2024 | 8.530 | 8.940 | 8.350 | 8.540 | 266,481 | +0.05(+0.59%) |
Aug 08, 2024 | 8.610 | 8.610 | 8.200 | 8.490 | 340,434 | -0.01(-0.12%) |
Aug 07, 2024 | 9.470 | 9.590 | 8.480 | 8.500 | 476,095 | -0.55(-6.08%) |
Aug 06, 2024 | 9.050 | 9.410 | 8.710 | 9.050 | 516,583 | +0.59(+6.97%) |
Aug 05, 2024 | 7.760 | 8.500 | 7.560 | 8.460 | 571,779 | +0.23(+2.79%) |
Aug 02, 2024 | 8.300 | 8.776 | 8.090 | 8.230 | 288,329 | -0.07(-0.84%) |
Aug 01, 2024 | 8.590 | 8.658 | 7.630 | 8.300 | 617,426 | -0.25(-2.92%) |
Jul 31, 2024 | 8.090 | 9.000 | 8.010 | 8.550 | 507,957 | +0.63(+7.89%) |
Jul 30, 2024 | 9.030 | 9.300 | 7.311 | 7.925 | 815,508 | -1.34(-14.51%) |
Jul 29, 2024 | 9.720 | 9.930 | 9.160 | 9.270 | 209,781 | -0.34(-3.54%) |
Jul 26, 2024 | 9.830 | 9.845 | 9.460 | 9.610 | 189,154 | +0.08(+0.84%) |
Jul 25, 2024 | 9.440 | 9.910 | 9.293 | 9.530 | 163,967 | +0.13(+1.38%) |
Jul 24, 2024 | 9.650 | 10.16 | 9.370 | 9.400 | 233,085 | -0.50(-5.05%) |
Jul 23, 2024 | 9.760 | 10.27 | 9.570 | 9.900 | 278,675 | +0.08(+0.81%) |
Jul 22, 2024 | 9.460 | 9.886 | 9.120 | 9.820 | 165,856 | +0.46(+4.91%) |
Jul 19, 2024 | 9.530 | 9.550 | 9.020 | 9.360 | 198,324 | -0.15(-1.58%) |
Jul 18, 2024 | 9.760 | 10.07 | 9.320 | 9.510 | 123,927 | -0.20(-2.06%) |
Jul 17, 2024 | 9.830 | 10.02 | 9.240 | 9.710 | 342,771 | -0.20(-2.02%) |
Jul 16, 2024 | 9.790 | 10.21 | 9.518 | 9.910 | 292,355 | +0.24(+2.48%) |
Jul 15, 2024 | 9.850 | 10.47 | 9.500 | 9.670 | 366,987 | -0.05(-0.51%) |
Jul 12, 2024 | 8.570 | 9.790 | 8.200 | 9.720 | 522,726 | +1.21(+14.22%) |
Jul 11, 2024 | 7.290 | 8.870 | 7.270 | 8.510 | 925,157 | +1.36(+19.02%) |
Jul 10, 2024 | 11.66 | 11.98 | 6.750 | 7.150 | 2,041,644 | -4.48(-38.52%) |
Jul 09, 2024 | 12.15 | 12.24 | 11.26 | 11.63 | 278,294 | -0.57(-4.67%) |
Jul 08, 2024 | 12.50 | 12.67 | 11.96 | 12.20 | 222,425 | -0.17(-1.37%) |
Jul 05, 2024 | 11.55 | 12.40 | 11.51 | 12.37 | 188,039 | +0.62(+5.28%) |
Jul 03, 2024 | 11.83 | 12.04 | 11.50 | 11.75 | 86,391 | -0.03(-0.25%) |
Jul 02, 2024 | 11.72 | 12.06 | 11.42 | 11.78 | 145,639 | +0.07(+0.60%) |
Jul 01, 2024 | 11.82 | 11.86 | 11.07 | 11.71 | 331,536 | -0.28(-2.34%) |
Jun 28, 2024 | 11.75 | 12.08 | 11.53 | 11.99 | 562,693 | +0.29(+2.48%) |
Jun 27, 2024 | 11.23 | 11.72 | 11.12 | 11.70 | 255,569 | +0.53(+4.74%) |
Jun 26, 2024 | 10.38 | 11.30 | 10.32 | 11.17 | 180,115 | +0.74(+7.09%) |
Jun 25, 2024 | 10.65 | 10.84 | 10.40 | 10.43 | 174,073 | -0.25(-2.34%) |
Jun 24, 2024 | 10.81 | 11.17 | 10.56 | 10.68 | 197,345 | -0.14(-1.29%) |
Jun 21, 2024 | 11.06 | 11.60 | 10.69 | 10.82 | 417,888 | -0.29(-2.61%) |
Jun 20, 2024 | 10.96 | 11.19 | 10.41 | 11.11 | 309,394 | +0.06(+0.54%) |
Jun 18, 2024 | 10.91 | 12.15 | 10.75 | 11.05 | 763,361 | +0.09(+0.82%) |
Jun 17, 2024 | 10.15 | 11.22 | 9.760 | 10.96 | 504,439 | +0.76(+7.45%) |
Jun 14, 2024 | 10.06 | 10.41 | 9.610 | 10.20 | 325,779 | +0.11(+1.09%) |
Jun 13, 2024 | 10.22 | 10.44 | 9.454 | 10.09 | 289,357 | -0.14(-1.37%) |
Jun 12, 2024 | 9.610 | 10.53 | 9.610 | 10.23 | 459,816 | +0.68(+7.12%) |
Jun 11, 2024 | 9.130 | 9.620 | 8.900 | 9.550 | 261,040 | +0.42(+4.60%) |
Jun 10, 2024 | 9.480 | 9.610 | 8.880 | 9.130 | 298,658 | -0.50(-5.19%) |
Jun 07, 2024 | 9.270 | 9.920 | 8.855 | 9.630 | 397,561 | +0.21(+2.23%) |
Jun 06, 2024 | 8.540 | 9.480 | 8.460 | 9.420 | 679,632 | +0.73(+8.40%) |
Jun 05, 2024 | 6.520 | 8.790 | 6.415 | 8.690 | 879,584 | +2.20(+33.90%) |
Jun 04, 2024 | 6.710 | 6.958 | 6.400 | 6.490 | 258,981 | -0.22(-3.28%) |