Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 9.170 | 9.820 | 8.950 | 9.280 | 1,486,529 | -0.04(-0.43%) |
Aug 26, 2024 | 9.590 | 9.590 | 8.750 | 9.320 | 1,914,028 | -0.21(-2.20%) |
Aug 23, 2024 | 9.650 | 10.02 | 9.280 | 9.530 | 2,355,372 | +0.03(+0.32%) |
Aug 22, 2024 | 10.65 | 10.66 | 9.271 | 9.500 | 3,387,295 | -0.99(-9.44%) |
Aug 21, 2024 | 9.570 | 10.60 | 9.250 | 10.49 | 4,786,391 | +0.85(+8.82%) |
Aug 20, 2024 | 11.67 | 11.96 | 9.363 | 9.640 | 5,995,292 | -2.46(-20.33%) |
Aug 19, 2024 | 10.99 | 13.28 | 9.780 | 12.10 | 11,989,899 | +1.36(+12.66%) |
Aug 16, 2024 | 10.00 | 11.61 | 9.610 | 10.74 | 10,631,469 | +2.08(+24.02%) |
Aug 15, 2024 | 7.350 | 8.960 | 7.070 | 8.660 | 4,656,912 | +1.09(+14.40%) |
Aug 14, 2024 | 6.790 | 7.720 | 6.270 | 7.570 | 3,447,849 | +0.79(+11.65%) |
Aug 13, 2024 | 6.730 | 7.200 | 6.700 | 6.780 | 1,464,805 | +0.11(+1.65%) |
Aug 12, 2024 | 6.940 | 7.220 | 6.518 | 6.670 | 1,624,177 | -0.42(-5.92%) |
Aug 09, 2024 | 8.320 | 8.320 | 6.660 | 7.090 | 3,601,796 | -1.31(-15.60%) |
Aug 08, 2024 | 5.660 | 8.450 | 5.660 | 8.400 | 6,566,999 | +2.68(+46.85%) |
Aug 07, 2024 | 6.360 | 6.625 | 5.250 | 5.720 | 7,282,731 | -4.14(-41.99%) |
Aug 06, 2024 | 10.05 | 10.28 | 9.530 | 9.860 | 2,246,179 | +0.14(+1.44%) |
Aug 05, 2024 | 8.700 | 9.970 | 8.500 | 9.720 | 1,792,447 | -0.39(-3.86%) |
Aug 02, 2024 | 9.780 | 11.15 | 9.610 | 10.11 | 2,336,003 | -0.46(-4.35%) |
Aug 01, 2024 | 12.74 | 12.89 | 10.03 | 10.57 | 3,452,604 | -2.14(-16.84%) |
Jul 31, 2024 | 12.05 | 13.40 | 11.65 | 12.71 | 2,512,974 | +0.84(+7.08%) |
Jul 30, 2024 | 14.69 | 15.10 | 11.52 | 11.87 | 4,337,386 | -2.90(-19.63%) |
Jul 29, 2024 | 14.17 | 15.09 | 14.06 | 14.77 | 1,749,172 | +0.80(+5.73%) |
Jul 26, 2024 | 13.99 | 14.27 | 13.43 | 13.97 | 1,586,278 | +0.17(+1.23%) |
Jul 25, 2024 | 14.15 | 14.61 | 13.50 | 13.80 | 2,542,593 | -0.01(-0.07%) |
Jul 24, 2024 | 12.26 | 13.97 | 11.93 | 13.81 | 3,451,449 | +1.32(+10.57%) |
Jul 23, 2024 | 11.47 | 12.62 | 11.47 | 12.49 | 2,124,651 | +1.03(+8.99%) |
Jul 22, 2024 | 11.12 | 11.51 | 10.61 | 11.46 | 2,340,962 | +0.26(+2.32%) |
Jul 19, 2024 | 11.21 | 11.97 | 11.04 | 11.20 | 2,777,842 | -0.23(-2.01%) |
Jul 18, 2024 | 12.01 | 12.25 | 11.06 | 11.43 | 3,364,425 | -0.59(-4.91%) |
Jul 17, 2024 | 12.12 | 12.74 | 11.35 | 12.02 | 3,404,532 | -0.09(-0.74%) |
Jul 16, 2024 | 11.41 | 12.35 | 11.20 | 12.11 | 2,439,693 | +0.80(+7.07%) |
Jul 15, 2024 | 11.00 | 11.74 | 10.69 | 11.31 | 3,518,561 | +0.66(+6.20%) |
Jul 12, 2024 | 10.03 | 10.95 | 9.820 | 10.65 | 2,795,856 | +0.76(+7.68%) |
Jul 11, 2024 | 9.500 | 10.24 | 9.130 | 9.890 | 3,802,142 | +0.59(+6.34%) |
Jul 10, 2024 | 8.870 | 9.300 | 8.560 | 9.300 | 2,117,933 | +0.58(+6.65%) |
Jul 09, 2024 | 8.150 | 8.860 | 8.011 | 8.720 | 2,898,330 | +0.59(+7.26%) |
Jul 08, 2024 | 8.060 | 8.440 | 7.920 | 8.130 | 2,987,539 | +0.20(+2.52%) |
Jul 05, 2024 | 7.570 | 7.970 | 7.420 | 7.930 | 1,562,547 | +0.39(+5.17%) |
Jul 03, 2024 | 7.620 | 7.707 | 7.000 | 7.540 | 1,712,064 | +0.05(+0.67%) |
Jul 02, 2024 | 7.280 | 8.287 | 7.240 | 7.490 | 4,672,745 | +0.43(+6.09%) |
Jul 01, 2024 | 6.830 | 7.195 | 6.690 | 7.060 | 1,954,755 | +0.24(+3.52%) |
Jun 28, 2024 | 7.090 | 7.350 | 6.790 | 6.820 | 10,588,277 | -0.16(-2.29%) |
Jun 27, 2024 | 6.510 | 7.130 | 6.300 | 6.980 | 2,060,276 | +0.42(+6.40%) |
Jun 26, 2024 | 6.830 | 7.180 | 6.285 | 6.560 | 2,326,415 | -0.33(-4.79%) |
Jun 25, 2024 | 6.800 | 7.005 | 6.550 | 6.890 | 1,574,844 | +0.12(+1.77%) |
Jun 24, 2024 | 6.480 | 6.970 | 6.280 | 6.770 | 1,421,594 | +0.25(+3.83%) |
Jun 21, 2024 | 6.540 | 6.920 | 6.360 | 6.520 | 3,515,433 | +0.05(+0.77%) |
Jun 20, 2024 | 6.230 | 6.730 | 6.110 | 6.470 | 2,437,625 | +0.41(+6.77%) |
Jun 18, 2024 | 5.920 | 6.240 | 5.860 | 6.060 | 1,235,181 | +0.05(+0.83%) |
Jun 17, 2024 | 6.000 | 6.070 | 5.840 | 6.010 | 1,041,317 | -0.16(-2.59%) |
Jun 14, 2024 | 5.950 | 6.276 | 5.750 | 6.170 | 1,683,070 | +0.13(+2.15%) |
Jun 13, 2024 | 6.350 | 6.480 | 6.000 | 6.040 | 1,101,540 | -0.28(-4.43%) |
Jun 12, 2024 | 6.770 | 6.940 | 6.290 | 6.320 | 1,968,153 | -0.16(-2.47%) |
Jun 11, 2024 | 6.260 | 6.580 | 6.250 | 6.480 | 1,379,076 | +0.09(+1.41%) |
Jun 10, 2024 | 6.040 | 6.410 | 5.962 | 6.390 | 1,383,002 | +0.20(+3.23%) |
Jun 07, 2024 | 6.100 | 6.449 | 5.910 | 6.190 | 1,626,984 | -0.07(-1.12%) |
Jun 06, 2024 | 6.670 | 7.180 | 5.930 | 6.260 | 5,215,613 | -0.41(-6.15%) |
Jun 05, 2024 | 5.620 | 6.710 | 5.580 | 6.670 | 3,027,404 | +1.11(+19.96%) |
Jun 04, 2024 | 6.090 | 6.260 | 5.560 | 5.560 | 2,220,556 | -0.55(-9.00%) |