Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 9.630 | 9.800 | 8.810 | 8.855 | 880,576 | -0.88(-9.09%) |
Aug 26, 2024 | 9.180 | 9.900 | 9.030 | 9.740 | 1,065,617 | +0.57(+6.22%) |
Aug 23, 2024 | 8.860 | 9.250 | 8.810 | 9.170 | 1,310,017 | +0.38(+4.32%) |
Aug 22, 2024 | 9.560 | 9.600 | 8.760 | 8.790 | 791,015 | -0.75(-7.86%) |
Aug 21, 2024 | 9.370 | 9.680 | 9.220 | 9.540 | 496,250 | +0.12(+1.27%) |
Aug 20, 2024 | 9.290 | 9.520 | 9.060 | 9.420 | 704,144 | +0.08(+0.86%) |
Aug 19, 2024 | 9.130 | 9.500 | 8.950 | 9.340 | 953,380 | +0.10(+1.08%) |
Aug 16, 2024 | 9.730 | 9.860 | 9.201 | 9.240 | 770,523 | -0.45(-4.64%) |
Aug 15, 2024 | 9.220 | 10.13 | 9.170 | 9.690 | 1,067,983 | +0.67(+7.43%) |
Aug 14, 2024 | 9.260 | 9.260 | 8.695 | 9.020 | 572,604 | -0.15(-1.64%) |
Aug 13, 2024 | 9.120 | 9.460 | 9.010 | 9.170 | 764,076 | +0.16(+1.78%) |
Aug 12, 2024 | 8.920 | 9.010 | 8.535 | 9.010 | 618,368 | +0.15(+1.69%) |
Aug 09, 2024 | 8.950 | 9.010 | 8.430 | 8.860 | 580,841 | -0.09(-1.01%) |
Aug 08, 2024 | 8.450 | 8.950 | 8.199 | 8.950 | 596,181 | +0.66(+7.96%) |
Aug 07, 2024 | 8.920 | 9.240 | 8.190 | 8.290 | 719,305 | -0.58(-6.54%) |
Aug 06, 2024 | 8.610 | 9.010 | 8.300 | 8.870 | 772,592 | +0.41(+4.85%) |
Aug 05, 2024 | 8.800 | 8.960 | 8.170 | 8.460 | 1,090,971 | -1.09(-11.41%) |
Aug 02, 2024 | 8.620 | 9.780 | 8.330 | 9.550 | 2,350,526 | +0.54(+5.99%) |
Aug 01, 2024 | 9.420 | 9.810 | 8.800 | 9.010 | 1,416,754 | -0.27(-2.91%) |
Jul 31, 2024 | 8.950 | 9.730 | 8.330 | 9.280 | 1,464,951 | +0.87(+10.34%) |
Jul 30, 2024 | 8.520 | 8.730 | 8.320 | 8.410 | 437,023 | -0.02(-0.24%) |
Jul 29, 2024 | 8.880 | 8.990 | 8.320 | 8.430 | 284,903 | -0.45(-5.07%) |
Jul 26, 2024 | 8.850 | 9.300 | 8.650 | 8.880 | 413,299 | +0.24(+2.78%) |
Jul 25, 2024 | 8.570 | 8.870 | 8.480 | 8.640 | 376,910 | +0.08(+0.93%) |
Jul 24, 2024 | 8.720 | 9.050 | 8.455 | 8.560 | 405,978 | -0.28(-3.17%) |
Jul 23, 2024 | 8.570 | 9.140 | 8.570 | 8.840 | 525,011 | +0.24(+2.79%) |
Jul 22, 2024 | 8.130 | 8.610 | 8.080 | 8.600 | 401,977 | +0.60(+7.50%) |
Jul 19, 2024 | 8.240 | 8.250 | 7.920 | 8.000 | 434,950 | -0.12(-1.48%) |
Jul 18, 2024 | 8.420 | 8.625 | 7.940 | 8.120 | 647,042 | -0.24(-2.87%) |
Jul 17, 2024 | 8.410 | 8.955 | 8.280 | 8.360 | 713,664 | -0.30(-3.46%) |
Jul 16, 2024 | 8.570 | 9.440 | 8.570 | 8.660 | 1,345,371 | +0.21(+2.49%) |
Jul 15, 2024 | 8.110 | 8.750 | 8.020 | 8.450 | 1,263,789 | +0.44(+5.49%) |
Jul 12, 2024 | 7.890 | 8.350 | 7.800 | 8.010 | 888,162 | +0.21(+2.69%) |
Jul 11, 2024 | 7.300 | 8.040 | 7.240 | 7.800 | 1,225,456 | +0.71(+10.01%) |
Jul 10, 2024 | 6.580 | 7.150 | 6.530 | 7.090 | 591,959 | +0.56(+8.58%) |
Jul 09, 2024 | 6.020 | 6.550 | 6.020 | 6.530 | 586,285 | +0.48(+7.93%) |
Jul 08, 2024 | 6.300 | 6.330 | 6.020 | 6.050 | 975,110 | -0.14(-2.26%) |
Jul 05, 2024 | 6.130 | 6.240 | 5.920 | 6.190 | 657,292 | +0.04(+0.57%) |
Jul 03, 2024 | 6.090 | 6.210 | 6.050 | 6.155 | 363,271 | +0.06(+0.90%) |
Jul 02, 2024 | 6.280 | 6.310 | 6.090 | 6.100 | 542,419 | -0.21(-3.33%) |
Jul 01, 2024 | 6.200 | 6.345 | 5.920 | 6.310 | 1,400,718 | +0.11(+1.77%) |
Jun 28, 2024 | 6.200 | 6.435 | 6.090 | 6.200 | 9,594,437 | -0.08(-1.27%) |
Jun 27, 2024 | 6.450 | 6.550 | 6.020 | 6.280 | 916,017 | +0.11(+1.78%) |
Jun 26, 2024 | 6.000 | 6.190 | 5.680 | 6.170 | 1,405,590 | +0.19(+3.18%) |
Jun 25, 2024 | 6.340 | 6.410 | 5.920 | 5.980 | 952,030 | -0.36(-5.68%) |
Jun 24, 2024 | 6.700 | 6.790 | 6.245 | 6.340 | 544,931 | -0.34(-5.09%) |
Jun 21, 2024 | 6.400 | 6.700 | 6.340 | 6.680 | 1,372,144 | +0.30(+4.70%) |
Jun 20, 2024 | 6.440 | 6.490 | 6.270 | 6.380 | 1,091,453 | -0.11(-1.69%) |
Jun 18, 2024 | 7.000 | 7.000 | 6.480 | 6.490 | 685,726 | -0.51(-7.29%) |
Jun 17, 2024 | 7.380 | 7.450 | 6.910 | 7.000 | 939,834 | -0.45(-6.04%) |
Jun 14, 2024 | 7.780 | 7.835 | 7.420 | 7.450 | 281,458 | -0.35(-4.49%) |
Jun 13, 2024 | 7.690 | 7.960 | 7.560 | 7.800 | 540,682 | +0.09(+1.17%) |
Jun 12, 2024 | 7.600 | 7.900 | 7.350 | 7.710 | 951,838 | +0.31(+4.19%) |
Jun 11, 2024 | 8.040 | 8.310 | 7.400 | 7.400 | 998,918 | -0.76(-9.31%) |
Jun 10, 2024 | 8.220 | 8.430 | 8.000 | 8.160 | 521,883 | -0.13(-1.57%) |
Jun 07, 2024 | 8.260 | 8.410 | 8.115 | 8.290 | 260,870 | -0.08(-0.96%) |
Jun 06, 2024 | 8.690 | 8.690 | 8.205 | 8.370 | 334,212 | -0.28(-3.24%) |
Jun 05, 2024 | 8.160 | 8.670 | 8.140 | 8.650 | 311,762 | +0.51(+6.27%) |
Jun 04, 2024 | 8.180 | 8.260 | 7.950 | 8.140 | 498,903 | -0.04(-0.49%) |