Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 5.920 | 6.000 | 5.270 | 5.590 | 46,942 | -0.31(-5.25%) |
Aug 26, 2024 | 6.800 | 6.900 | 5.870 | 5.900 | 46,033 | -0.44(-6.94%) |
Aug 23, 2024 | 6.500 | 6.760 | 6.050 | 6.340 | 106,663 | +0.03(+0.48%) |
Aug 22, 2024 | 6.900 | 7.160 | 6.150 | 6.310 | 48,923 | -0.52(-7.61%) |
Aug 21, 2024 | 7.850 | 8.350 | 6.830 | 6.830 | 52,508 | -0.54(-7.33%) |
Aug 20, 2024 | 8.020 | 8.020 | 7.250 | 7.370 | 65,415 | -0.50(-6.35%) |
Aug 19, 2024 | 8.970 | 9.110 | 7.820 | 7.870 | 41,144 | -0.89(-10.16%) |
Aug 16, 2024 | 9.560 | 9.560 | 8.710 | 8.760 | 23,763 | +0.04(+0.46%) |
Aug 15, 2024 | 9.150 | 9.530 | 8.720 | 8.720 | 29,863 | -0.53(-5.73%) |
Aug 14, 2024 | 9.030 | 9.270 | 9.000 | 9.250 | 7,294 | +0.39(+4.40%) |
Aug 13, 2024 | 9.170 | 9.170 | 8.850 | 8.860 | 9,810 | -0.25(-2.74%) |
Aug 12, 2024 | 9.750 | 9.750 | 9.100 | 9.110 | 25,155 | +0.20(+2.24%) |
Aug 09, 2024 | 9.900 | 9.900 | 8.880 | 8.910 | 7,397 | -0.19(-2.09%) |
Aug 08, 2024 | 9.020 | 9.340 | 8.780 | 9.100 | 20,138 | +0.05(+0.55%) |
Aug 07, 2024 | 9.400 | 9.655 | 8.920 | 9.050 | 47,450 | -0.07(-0.77%) |
Aug 06, 2024 | 9.080 | 9.450 | 8.790 | 9.120 | 40,705 | +0.04(+0.44%) |
Aug 05, 2024 | 9.480 | 9.520 | 8.820 | 9.080 | 14,136 | -0.35(-3.66%) |
Aug 02, 2024 | 9.090 | 9.520 | 8.600 | 9.425 | 20,418 | +0.23(+2.45%) |
Aug 01, 2024 | 9.600 | 10.12 | 9.050 | 9.200 | 26,266 | -0.50(-5.15%) |
Jul 31, 2024 | 9.480 | 10.05 | 9.480 | 9.700 | 25,761 | +0.22(+2.32%) |
Jul 30, 2024 | 9.510 | 10.19 | 9.383 | 9.480 | 18,135 | -0.20(-2.07%) |
Jul 29, 2024 | 10.16 | 10.23 | 9.350 | 9.680 | 23,532 | -0.41(-4.06%) |
Jul 26, 2024 | 10.13 | 10.67 | 9.620 | 10.09 | 25,055 | +0.12(+1.20%) |
Jul 25, 2024 | 10.02 | 10.27 | 9.880 | 9.970 | 21,717 | -0.02(-0.20%) |
Jul 24, 2024 | 10.35 | 10.38 | 9.750 | 9.990 | 28,114 | -0.36(-3.48%) |
Jul 23, 2024 | 10.74 | 11.07 | 10.11 | 10.35 | 49,366 | -0.49(-4.52%) |
Jul 22, 2024 | 10.79 | 11.05 | 10.42 | 10.84 | 33,339 | +0.02(+0.18%) |
Jul 19, 2024 | 10.40 | 10.82 | 10.01 | 10.82 | 30,912 | +0.33(+3.15%) |
Jul 18, 2024 | 11.04 | 11.15 | 10.01 | 10.49 | 71,131 | -0.47(-4.29%) |
Jul 17, 2024 | 11.16 | 11.20 | 10.65 | 10.96 | 18,582 | -0.18(-1.62%) |
Jul 16, 2024 | 11.55 | 11.55 | 11.00 | 11.14 | 39,010 | -0.24(-2.11%) |
Jul 15, 2024 | 11.28 | 11.75 | 10.90 | 11.38 | 60,059 | +0.10(+0.89%) |
Jul 12, 2024 | 10.85 | 11.39 | 10.69 | 11.28 | 30,280 | -0.02(-0.18%) |
Jul 11, 2024 | 10.70 | 11.38 | 10.44 | 11.30 | 26,539 | +0.51(+4.73%) |
Jul 10, 2024 | 10.52 | 10.79 | 10.41 | 10.79 | 18,689 | +0.01(+0.09%) |
Jul 09, 2024 | 11.03 | 11.19 | 10.18 | 10.78 | 62,118 | -0.47(-4.18%) |
Jul 08, 2024 | 10.33 | 11.55 | 10.16 | 11.25 | 50,745 | +0.85(+8.17%) |
Jul 05, 2024 | 10.35 | 10.85 | 9.835 | 10.40 | 65,277 | +0.10(+0.97%) |
Jul 03, 2024 | 9.820 | 10.35 | 9.820 | 10.30 | 83,535 | +0.34(+3.41%) |
Jul 02, 2024 | 10.44 | 10.50 | 9.530 | 9.960 | 92,572 | -0.57(-5.41%) |
Jul 01, 2024 | 10.25 | 10.80 | 9.970 | 10.53 | 64,816 | +0.22(+2.13%) |
Jun 28, 2024 | 11.73 | 12.50 | 10.12 | 10.31 | 207,159 | -1.52(-12.85%) |
Jun 27, 2024 | 11.38 | 13.50 | 11.35 | 11.83 | 65,717 | +0.23(+1.98%) |
Jun 26, 2024 | 11.57 | 11.80 | 11.01 | 11.60 | 88,830 | +0.00(+0.00%) |
Jun 25, 2024 | 11.30 | 11.98 | 11.30 | 11.60 | 91,344 | +0.23(+2.02%) |
Jun 24, 2024 | 10.49 | 11.60 | 10.49 | 11.37 | 91,735 | +0.56(+5.18%) |
Jun 21, 2024 | 9.510 | 10.90 | 9.150 | 10.81 | 937,098 | +1.30(+13.67%) |
Jun 20, 2024 | 10.09 | 10.90 | 9.510 | 9.510 | 37,099 | -0.59(-5.84%) |
Jun 18, 2024 | 10.45 | 11.40 | 10.03 | 10.10 | 33,261 | -0.55(-5.16%) |
Jun 17, 2024 | 10.22 | 10.99 | 9.730 | 10.65 | 33,341 | +0.52(+5.13%) |
Jun 14, 2024 | 10.80 | 11.51 | 9.987 | 10.13 | 45,144 | -0.65(-6.03%) |
Jun 13, 2024 | 9.380 | 11.27 | 9.380 | 10.78 | 64,829 | +1.28(+13.47%) |
Jun 12, 2024 | 9.010 | 10.08 | 9.000 | 9.500 | 48,301 | +0.71(+8.08%) |
Jun 11, 2024 | 10.05 | 10.05 | 8.540 | 8.790 | 188,439 | -1.29(-12.80%) |
Jun 10, 2024 | 10.74 | 10.90 | 9.470 | 10.08 | 301,414 | -0.81(-7.44%) |
Jun 07, 2024 | 9.740 | 12.99 | 9.740 | 10.89 | 201,859 | +0.66(+6.45%) |
Jun 06, 2024 | 11.80 | 11.80 | 9.040 | 10.23 | 304,392 | -1.64(-13.82%) |
Jun 05, 2024 | 13.30 | 13.80 | 10.57 | 11.87 | 172,061 | -1.93(-13.99%) |
Jun 04, 2024 | 12.99 | 14.86 | 12.83 | 13.80 | 134,146 | +0.46(+3.45%) |