Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.750 | 8.750 | 8.080 | 8.410 | 19,922 | +0.26(+3.19%) |
Aug 22, 2024 | 8.240 | 8.656 | 8.150 | 8.150 | 8,217 | -0.04(-0.55%) |
Aug 21, 2024 | 8.020 | 8.500 | 7.630 | 8.195 | 17,463 | -0.05(-0.67%) |
Aug 20, 2024 | 8.490 | 8.960 | 7.875 | 8.250 | 14,599 | +0.16(+1.98%) |
Aug 19, 2024 | 7.240 | 8.570 | 7.180 | 8.090 | 30,011 | +0.95(+13.31%) |
Aug 16, 2024 | 7.120 | 8.020 | 7.000 | 7.140 | 16,551 | +0.48(+7.21%) |
Aug 15, 2024 | 6.940 | 6.940 | 6.480 | 6.660 | 27,842 | -0.18(-2.63%) |
Aug 14, 2024 | 6.950 | 7.350 | 6.765 | 6.840 | 25,820 | -0.11(-1.58%) |
Aug 13, 2024 | 7.000 | 7.120 | 6.610 | 6.950 | 19,891 | +0.53(+8.31%) |
Aug 12, 2024 | 6.810 | 7.100 | 6.417 | 6.417 | 6,548 | -0.72(-10.13%) |
Aug 09, 2024 | 7.340 | 7.755 | 6.880 | 7.140 | 25,728 | -0.39(-5.17%) |
Aug 08, 2024 | 7.600 | 8.000 | 7.485 | 7.529 | 14,886 | -0.20(-2.59%) |
Aug 07, 2024 | 8.789 | 8.794 | 7.730 | 7.730 | 5,614 | -0.43(-5.24%) |
Aug 06, 2024 | 8.350 | 8.550 | 8.120 | 8.157 | 5,324 | +0.11(+1.33%) |
Aug 05, 2024 | 8.190 | 8.190 | 7.200 | 8.050 | 6,317 | -1.05(-11.52%) |
Aug 02, 2024 | 8.207 | 11.14 | 7.932 | 9.098 | 22,750 | +0.51(+5.92%) |
Aug 01, 2024 | 9.040 | 9.315 | 8.590 | 8.590 | 35,765 | -0.53(-5.81%) |
Jul 31, 2024 | 9.360 | 9.890 | 9.110 | 9.120 | 17,318 | +0.01(+0.16%) |
Jul 30, 2024 | 10.31 | 10.78 | 8.810 | 9.105 | 45,297 | -1.58(-14.83%) |
Jul 29, 2024 | 10.71 | 11.56 | 10.55 | 10.69 | 17,823 | +0.13(+1.23%) |
Jul 26, 2024 | 10.50 | 10.90 | 9.770 | 10.56 | 12,255 | +0.56(+5.60%) |
Jul 25, 2024 | 9.510 | 11.00 | 9.100 | 10.00 | 21,319 | +0.85(+9.29%) |
Jul 24, 2024 | 9.480 | 9.750 | 9.040 | 9.150 | 6,999 | -0.34(-3.58%) |
Jul 23, 2024 | 9.680 | 9.850 | 9.440 | 9.490 | 7,912 | +0.15(+1.61%) |
Jul 22, 2024 | 9.670 | 10.62 | 9.310 | 9.340 | 24,776 | -0.37(-3.81%) |
Jul 19, 2024 | 9.460 | 10.29 | 9.220 | 9.710 | 22,402 | +0.87(+9.84%) |
Jul 18, 2024 | 10.56 | 11.30 | 8.840 | 8.840 | 29,757 | -1.96(-18.15%) |
Jul 17, 2024 | 9.610 | 10.80 | 9.379 | 10.80 | 22,144 | +0.90(+9.09%) |
Jul 16, 2024 | 9.400 | 10.65 | 8.860 | 9.900 | 19,644 | +0.40(+4.21%) |
Jul 15, 2024 | 9.130 | 9.675 | 8.550 | 9.500 | 8,313 | +0.57(+6.38%) |
Jul 12, 2024 | 7.500 | 9.748 | 7.500 | 8.930 | 34,187 | +1.54(+20.84%) |
Jul 11, 2024 | 7.950 | 8.430 | 7.390 | 7.390 | 21,381 | -0.43(-5.50%) |
Jul 10, 2024 | 6.890 | 7.990 | 6.615 | 7.820 | 33,142 | +0.90(+13.01%) |
Jul 09, 2024 | 6.900 | 7.210 | 5.926 | 6.920 | 35,918 | -0.02(-0.29%) |
Jul 08, 2024 | 7.300 | 7.720 | 6.860 | 6.940 | 14,875 | -0.23(-3.21%) |
Jul 05, 2024 | 7.960 | 7.960 | 7.170 | 7.170 | 19,548 | -0.36(-4.78%) |
Jul 03, 2024 | 8.000 | 8.390 | 7.530 | 7.530 | 7,047 | -0.47(-5.87%) |
Jul 02, 2024 | 8.690 | 9.050 | 8.000 | 8.000 | 35,134 | -0.68(-7.83%) |
Jul 01, 2024 | 9.450 | 9.450 | 8.680 | 8.680 | 14,548 | -0.90(-9.39%) |
Jun 28, 2024 | 8.660 | 9.640 | 8.370 | 9.580 | 23,355 | +1.02(+11.92%) |
Jun 27, 2024 | 8.990 | 8.990 | 8.380 | 8.560 | 10,047 | -0.19(-2.17%) |
Jun 26, 2024 | 8.610 | 9.380 | 8.210 | 8.750 | 35,415 | +0.34(+4.04%) |
Jun 25, 2024 | 9.590 | 9.590 | 8.410 | 8.410 | 12,759 | -0.99(-10.53%) |
Jun 24, 2024 | 8.800 | 9.880 | 8.800 | 9.400 | 27,594 | +1.16(+14.08%) |
Jun 21, 2024 | 11.31 | 11.31 | 8.030 | 8.240 | 131,083 | -2.31(-21.90%) |
Jun 20, 2024 | 11.84 | 12.69 | 10.55 | 10.55 | 27,055 | -1.05(-9.05%) |
Jun 18, 2024 | 12.10 | 14.57 | 11.52 | 11.60 | 25,311 | -1.20(-9.38%) |
Jun 17, 2024 | 10.89 | 12.80 | 10.80 | 12.80 | 19,855 | +1.79(+16.26%) |
Jun 14, 2024 | 9.810 | 11.35 | 9.810 | 11.01 | 16,053 | +1.36(+14.09%) |
Jun 13, 2024 | 10.02 | 10.87 | 9.550 | 9.650 | 22,688 | -0.40(-3.98%) |
Jun 12, 2024 | 10.27 | 11.33 | 9.810 | 10.05 | 30,012 | -0.04(-0.40%) |
Jun 11, 2024 | 9.610 | 11.75 | 9.610 | 10.09 | 13,908 | +0.48(+4.99%) |
Jun 10, 2024 | 10.52 | 10.52 | 9.579 | 9.610 | 13,114 | -0.39(-3.90%) |
Jun 07, 2024 | 9.980 | 10.89 | 9.660 | 10.00 | 2,742 | +0.25(+2.56%) |
Jun 06, 2024 | 9.370 | 9.750 | 9.320 | 9.750 | 6,402 | +0.66(+7.26%) |
Jun 05, 2024 | 9.220 | 9.940 | 9.090 | 9.090 | 5,089 | -0.26(-2.78%) |
Jun 04, 2024 | 9.760 | 9.980 | 9.060 | 9.350 | 7,589 | -0.41(-4.15%) |