Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.350 | 6.795 | 6.220 | 6.780 | 2,686,353 | +0.69(+11.33%) |
Aug 22, 2024 | 6.210 | 6.210 | 6.010 | 6.090 | 1,269,005 | -0.21(-3.33%) |
Aug 21, 2024 | 5.990 | 6.320 | 5.780 | 6.300 | 2,546,050 | +0.22(+3.62%) |
Aug 20, 2024 | 6.280 | 6.320 | 5.860 | 6.080 | 1,765,820 | -0.04(-0.65%) |
Aug 19, 2024 | 6.070 | 6.220 | 5.910 | 6.120 | 1,477,231 | -0.10(-1.61%) |
Aug 16, 2024 | 6.150 | 6.240 | 5.880 | 6.220 | 2,080,020 | +0.39(+6.69%) |
Aug 15, 2024 | 6.400 | 6.460 | 5.760 | 5.830 | 3,587,450 | -0.62(-9.61%) |
Aug 14, 2024 | 6.680 | 6.715 | 6.250 | 6.450 | 2,136,796 | -0.19(-2.86%) |
Aug 13, 2024 | 6.310 | 6.745 | 6.250 | 6.640 | 2,791,084 | +0.22(+3.43%) |
Aug 12, 2024 | 6.520 | 6.690 | 6.080 | 6.420 | 2,332,718 | +0.32(+5.25%) |
Aug 09, 2024 | 6.220 | 6.410 | 5.910 | 6.100 | 1,977,552 | +0.06(+0.99%) |
Aug 08, 2024 | 5.530 | 6.150 | 5.310 | 6.040 | 3,382,348 | +1.00(+19.84%) |
Aug 07, 2024 | 5.570 | 5.680 | 4.970 | 5.040 | 5,022,017 | -0.67(-11.73%) |
Aug 06, 2024 | 5.530 | 5.990 | 5.380 | 5.710 | 3,863,174 | +0.39(+7.33%) |
Aug 05, 2024 | 4.100 | 5.985 | 4.030 | 5.320 | 8,417,729 | -3.55(-40.02%) |
Aug 02, 2024 | 9.730 | 9.960 | 8.742 | 8.870 | 1,592,125 | -0.80(-8.27%) |
Aug 01, 2024 | 9.980 | 10.09 | 9.305 | 9.670 | 1,782,135 | -0.91(-8.60%) |
Jul 31, 2024 | 10.99 | 11.10 | 10.42 | 10.58 | 1,589,526 | -0.01(-0.09%) |
Jul 30, 2024 | 11.11 | 11.17 | 10.51 | 10.59 | 1,963,613 | -0.27(-2.49%) |
Jul 29, 2024 | 11.25 | 11.25 | 10.50 | 10.86 | 1,652,817 | +0.20(+1.88%) |
Jul 26, 2024 | 10.41 | 10.72 | 10.28 | 10.66 | 1,249,147 | +0.93(+9.56%) |
Jul 25, 2024 | 9.880 | 10.04 | 9.510 | 9.730 | 2,869,950 | -1.59(-14.08%) |
Jul 24, 2024 | 12.06 | 12.08 | 11.30 | 11.32 | 1,836,272 | -0.68(-5.65%) |
Jul 23, 2024 | 12.28 | 12.34 | 11.52 | 12.00 | 3,421,019 | -0.32(-2.63%) |
Jul 22, 2024 | 12.28 | 12.39 | 11.87 | 12.33 | 1,608,164 | -0.22(-1.79%) |
Jul 19, 2024 | 11.69 | 12.69 | 11.68 | 12.55 | 1,628,502 | +0.85(+7.26%) |
Jul 18, 2024 | 12.25 | 12.29 | 11.43 | 11.70 | 1,566,103 | -0.10(-0.85%) |
Jul 17, 2024 | 12.00 | 12.21 | 11.47 | 11.80 | 1,319,917 | -0.42(-3.43%) |
Jul 16, 2024 | 11.79 | 12.35 | 11.53 | 12.22 | 1,859,622 | +0.45(+3.82%) |
Jul 15, 2024 | 11.39 | 11.90 | 11.27 | 11.77 | 3,000,301 | +1.89(+19.11%) |
Jul 12, 2024 | 9.714 | 10.16 | 9.714 | 9.884 | 949,709 | +0.06(+0.61%) |
Jul 11, 2024 | 10.29 | 10.32 | 9.744 | 9.824 | 1,282,226 | -0.02(-0.20%) |
Jul 10, 2024 | 9.814 | 10.10 | 9.714 | 9.844 | 1,275,907 | +0.26(+2.71%) |
Jul 09, 2024 | 9.574 | 9.833 | 9.395 | 9.584 | 863,440 | +0.39(+4.24%) |
Jul 08, 2024 | 9.474 | 9.484 | 8.545 | 9.195 | 1,192,567 | +0.08(+0.88%) |
Jul 05, 2024 | 8.975 | 9.205 | 8.745 | 9.115 | 2,370,684 | -2.16(-19.15%) |
Jul 03, 2024 | 11.21 | 11.49 | 11.12 | 11.27 | 743,239 | -0.73(-6.08%) |
Jul 02, 2024 | 12.29 | 12.31 | 11.87 | 12.00 | 558,232 | -0.42(-3.38%) |
Jul 01, 2024 | 12.43 | 12.64 | 12.27 | 12.42 | 717,046 | +0.71(+6.06%) |
Jun 28, 2024 | 12.27 | 12.50 | 11.66 | 11.71 | 767,253 | -0.60(-4.87%) |
Jun 27, 2024 | 12.28 | 12.51 | 12.22 | 12.31 | 962,289 | +0.28(+2.33%) |
Jun 26, 2024 | 11.81 | 12.03 | 11.40 | 12.03 | 742,935 | -0.03(-0.25%) |
Jun 25, 2024 | 11.79 | 12.16 | 11.68 | 12.06 | 893,243 | +0.78(+6.94%) |
Jun 24, 2024 | 11.38 | 11.53 | 10.86 | 11.28 | 1,243,622 | -1.77(-13.55%) |
Jun 21, 2024 | 12.58 | 13.05 | 12.45 | 13.05 | 412,053 | -0.02(-0.15%) |
Jun 20, 2024 | 13.13 | 13.15 | 12.71 | 13.07 | 539,110 | +0.80(+6.51%) |
Jun 18, 2024 | 12.05 | 12.40 | 11.88 | 12.27 | 598,830 | -1.02(-7.67%) |
Jun 17, 2024 | 13.10 | 13.43 | 12.64 | 13.29 | 810,739 | +1.09(+8.93%) |
Jun 14, 2024 | 13.07 | 13.07 | 11.92 | 12.20 | 715,998 | -0.59(-4.61%) |
Jun 13, 2024 | 13.13 | 13.15 | 12.39 | 12.79 | 563,283 | -0.38(-2.88%) |
Jun 12, 2024 | 13.80 | 14.03 | 13.00 | 13.17 | 943,552 | +0.25(+1.93%) |
Jun 11, 2024 | 13.22 | 13.22 | 12.40 | 12.92 | 579,321 | -1.37(-9.58%) |
Jun 10, 2024 | 14.34 | 14.66 | 14.24 | 14.29 | 147,949 | -0.19(-1.31%) |
Jun 07, 2024 | 15.51 | 15.66 | 13.60 | 14.48 | 843,575 | -0.87(-5.66%) |
Jun 06, 2024 | 15.84 | 15.90 | 15.33 | 15.35 | 677,225 | -0.76(-4.71%) |
Jun 05, 2024 | 15.62 | 16.15 | 15.29 | 16.11 | 979,292 | +0.67(+4.34%) |