Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 7.390 | 8.120 | 7.356 | 7.550 | 300,121 | +0.22(+3.00%) |
Aug 15, 2024 | 7.000 | 7.600 | 6.942 | 7.330 | 249,563 | +0.51(+7.48%) |
Aug 14, 2024 | 7.060 | 7.130 | 6.760 | 6.820 | 128,579 | -0.31(-4.35%) |
Aug 13, 2024 | 6.790 | 7.280 | 6.759 | 7.130 | 257,742 | +0.48(+7.22%) |
Aug 12, 2024 | 6.870 | 6.900 | 6.596 | 6.650 | 149,313 | -0.03(-0.45%) |
Aug 09, 2024 | 7.380 | 7.380 | 6.680 | 6.680 | 212,117 | -0.54(-7.48%) |
Aug 08, 2024 | 7.220 | 7.390 | 7.020 | 7.220 | 157,727 | +0.00(+0.00%) |
Aug 07, 2024 | 7.350 | 7.500 | 7.100 | 7.220 | 168,502 | -0.04(-0.55%) |
Aug 06, 2024 | 7.370 | 7.470 | 7.170 | 7.260 | 119,690 | +0.03(+0.41%) |
Aug 05, 2024 | 7.480 | 7.681 | 6.520 | 7.230 | 506,563 | -1.02(-12.36%) |
Aug 02, 2024 | 8.900 | 8.900 | 8.100 | 8.250 | 358,684 | -0.86(-9.44%) |
Aug 01, 2024 | 9.460 | 9.580 | 8.980 | 9.110 | 257,577 | -0.30(-3.19%) |
Jul 31, 2024 | 8.970 | 9.640 | 8.950 | 9.410 | 395,138 | +0.33(+3.63%) |
Jul 30, 2024 | 9.150 | 9.370 | 8.800 | 9.080 | 260,224 | -0.13(-1.41%) |
Jul 29, 2024 | 9.300 | 9.640 | 9.120 | 9.210 | 352,390 | -0.21(-2.23%) |
Jul 26, 2024 | 9.240 | 9.970 | 9.090 | 9.420 | 659,191 | +0.20(+2.17%) |
Jul 25, 2024 | 8.880 | 9.445 | 8.725 | 9.220 | 536,998 | +0.25(+2.79%) |
Jul 24, 2024 | 8.930 | 9.900 | 8.720 | 8.970 | 775,442 | -0.11(-1.21%) |
Jul 23, 2024 | 9.230 | 9.400 | 8.850 | 9.080 | 418,804 | -0.22(-2.37%) |
Jul 22, 2024 | 9.140 | 9.420 | 8.900 | 9.300 | 694,454 | +0.37(+4.14%) |
Jul 19, 2024 | 9.820 | 11.84 | 8.810 | 8.930 | 3,637,573 | -1.00(-10.07%) |
Jul 18, 2024 | 9.980 | 10.38 | 9.510 | 9.930 | 1,197,613 | +0.17(+1.74%) |
Jul 17, 2024 | 10.25 | 10.77 | 9.390 | 9.760 | 1,273,933 | -0.42(-4.13%) |
Jul 16, 2024 | 9.450 | 11.24 | 9.220 | 10.18 | 13,936,550 | +1.46(+16.74%) |
Jul 15, 2024 | 8.960 | 9.130 | 8.510 | 8.720 | 927,347 | -0.36(-3.96%) |
Jul 12, 2024 | 9.330 | 10.04 | 9.010 | 9.080 | 2,800,719 | +0.29(+3.30%) |
Jul 11, 2024 | 8.470 | 9.580 | 8.010 | 8.790 | 3,727,836 | +0.40(+4.77%) |
Jul 10, 2024 | 10.03 | 10.58 | 8.272 | 8.390 | 3,060,755 | -1.53(-15.42%) |
Jul 09, 2024 | 9.240 | 12.89 | 9.200 | 9.920 | 13,684,541 | -0.57(-5.43%) |
Jul 08, 2024 | 11.62 | 11.95 | 9.500 | 10.49 | 10,092,906 | -2.86(-21.42%) |
Jul 05, 2024 | 13.90 | 18.50 | 12.65 | 13.35 | 57,883,424 | +2.72(+25.59%) |
Jul 03, 2024 | 5.250 | 18.73 | 5.220 | 10.63 | 70,059,440 | +6.27(+143.81%) |
Jul 02, 2024 | 4.640 | 4.730 | 4.310 | 4.360 | 205,121 | -0.23(-5.01%) |
Jul 01, 2024 | 4.470 | 4.630 | 4.400 | 4.590 | 94,526 | +0.14(+3.15%) |
Jun 28, 2024 | 4.180 | 4.640 | 4.150 | 4.450 | 164,672 | +0.25(+5.95%) |
Jun 27, 2024 | 4.170 | 4.300 | 4.050 | 4.200 | 153,350 | +0.00(+0.00%) |
Jun 26, 2024 | 4.020 | 4.290 | 4.000 | 4.200 | 95,765 | +0.18(+4.48%) |
Jun 25, 2024 | 3.890 | 4.020 | 3.810 | 4.020 | 52,216 | +0.14(+3.61%) |
Jun 24, 2024 | 3.890 | 4.000 | 3.810 | 3.880 | 32,481 | -0.06(-1.52%) |
Jun 21, 2024 | 3.930 | 3.971 | 3.810 | 3.940 | 52,884 | +0.01(+0.25%) |
Jun 20, 2024 | 3.850 | 4.040 | 3.820 | 3.930 | 60,270 | +0.05(+1.29%) |
Jun 18, 2024 | 3.970 | 4.010 | 3.830 | 3.880 | 105,048 | -0.12(-3.00%) |
Jun 17, 2024 | 4.000 | 4.140 | 3.950 | 4.000 | 71,068 | -0.02(-0.50%) |
Jun 14, 2024 | 4.200 | 4.290 | 3.930 | 4.020 | 110,759 | -0.22(-5.19%) |
Jun 13, 2024 | 4.330 | 4.400 | 4.050 | 4.240 | 132,704 | -0.08(-1.85%) |
Jun 12, 2024 | 4.450 | 4.680 | 4.290 | 4.320 | 228,007 | -0.08(-1.82%) |
Jun 11, 2024 | 4.190 | 4.500 | 4.160 | 4.400 | 451,214 | +0.11(+2.56%) |
Jun 10, 2024 | 4.450 | 4.790 | 4.250 | 4.290 | 268,742 | -0.27(-5.92%) |
Jun 07, 2024 | 4.600 | 5.390 | 4.450 | 4.560 | 1,438,050 | -0.96(-17.39%) |
Jun 06, 2024 | 4.790 | 5.587 | 4.570 | 5.520 | 1,390,647 | +0.74(+15.48%) |
Jun 05, 2024 | 4.680 | 4.840 | 4.490 | 4.780 | 339,114 | +0.13(+2.80%) |
Jun 04, 2024 | 4.670 | 4.810 | 4.263 | 4.650 | 211,895 | -0.08(-1.69%) |