Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.040 | 8.248 | 6.700 | 7.368 | 23,311 | -0.77(-9.48%) |
Aug 22, 2024 | 8.270 | 8.380 | 8.120 | 8.140 | 11,632 | -0.16(-1.93%) |
Aug 21, 2024 | 8.260 | 8.300 | 8.030 | 8.300 | 14,399 | +0.16(+1.97%) |
Aug 20, 2024 | 8.330 | 8.390 | 8.140 | 8.140 | 10,386 | -0.20(-2.40%) |
Aug 19, 2024 | 8.300 | 8.600 | 8.300 | 8.340 | 18,802 | -0.07(-0.83%) |
Aug 16, 2024 | 8.020 | 8.515 | 8.020 | 8.410 | 17,524 | +0.33(+4.08%) |
Aug 15, 2024 | 8.090 | 8.200 | 8.080 | 8.080 | 20,351 | -0.01(-0.12%) |
Aug 14, 2024 | 8.100 | 8.362 | 8.020 | 8.090 | 20,417 | -0.01(-0.12%) |
Aug 13, 2024 | 7.930 | 8.300 | 7.845 | 8.100 | 21,367 | +0.17(+2.14%) |
Aug 12, 2024 | 8.000 | 8.210 | 7.930 | 7.930 | 21,016 | -0.41(-4.92%) |
Aug 09, 2024 | 8.390 | 8.390 | 8.220 | 8.340 | 26,502 | +0.02(+0.24%) |
Aug 08, 2024 | 8.300 | 8.320 | 7.970 | 8.320 | 32,039 | +0.21(+2.59%) |
Aug 07, 2024 | 7.830 | 8.170 | 7.670 | 8.110 | 22,455 | +0.11(+1.37%) |
Aug 06, 2024 | 7.480 | 8.000 | 7.480 | 8.000 | 21,862 | +0.21(+2.70%) |
Aug 05, 2024 | 7.780 | 7.910 | 7.377 | 7.790 | 22,346 | -0.41(-5.00%) |
Aug 02, 2024 | 8.450 | 8.700 | 8.200 | 8.200 | 21,116 | -0.44(-5.09%) |
Aug 01, 2024 | 8.820 | 8.820 | 8.410 | 8.640 | 30,558 | +0.02(+0.23%) |
Jul 31, 2024 | 7.920 | 8.745 | 7.814 | 8.620 | 33,712 | +0.50(+6.16%) |
Jul 30, 2024 | 8.470 | 8.901 | 7.781 | 8.120 | 47,357 | -0.35(-4.14%) |
Jul 29, 2024 | 8.110 | 8.850 | 7.310 | 8.470 | 50,255 | -0.07(-0.81%) |
Jul 26, 2024 | 8.790 | 8.790 | 8.202 | 8.540 | 50,469 | +0.40(+4.91%) |
Jul 25, 2024 | 7.920 | 8.270 | 7.620 | 8.140 | 51,040 | +0.29(+3.70%) |
Jul 24, 2024 | 6.900 | 7.850 | 6.760 | 7.850 | 62,930 | +0.75(+10.56%) |
Jul 23, 2024 | 6.234 | 7.110 | 6.234 | 7.100 | 66,347 | +0.69(+10.76%) |
Jul 22, 2024 | 6.170 | 6.480 | 6.060 | 6.410 | 201,533 | +0.09(+1.42%) |
Jul 19, 2024 | 5.930 | 6.480 | 5.910 | 6.320 | 93,283 | +0.38(+6.40%) |
Jul 18, 2024 | 5.800 | 5.940 | 5.010 | 5.940 | 46,503 | +0.21(+3.62%) |
Jul 17, 2024 | 6.020 | 6.050 | 5.733 | 5.733 | 31,718 | -0.34(-5.63%) |
Jul 16, 2024 | 5.710 | 6.075 | 5.700 | 6.075 | 34,639 | +0.31(+5.46%) |
Jul 15, 2024 | 6.490 | 6.490 | 5.760 | 5.760 | 28,546 | -0.78(-11.93%) |
Jul 12, 2024 | 6.600 | 6.647 | 5.774 | 6.540 | 36,921 | +0.10(+1.55%) |
Jul 11, 2024 | 6.270 | 6.700 | 6.110 | 6.440 | 187,973 | +0.09(+1.42%) |
Jul 10, 2024 | 5.840 | 6.910 | 5.840 | 6.350 | 53,089 | +0.33(+5.48%) |
Jul 09, 2024 | 5.240 | 6.290 | 5.240 | 6.020 | 61,354 | +0.62(+11.48%) |
Jul 08, 2024 | 6.210 | 6.510 | 5.180 | 5.400 | 85,955 | +0.00(+0.00%) |
Jul 05, 2024 | 4.280 | 5.510 | 4.280 | 5.400 | 96,730 | +1.00(+22.73%) |
Jul 03, 2024 | 4.140 | 4.460 | 4.090 | 4.400 | 45,474 | +0.18(+4.27%) |
Jul 02, 2024 | 4.050 | 4.290 | 3.980 | 4.220 | 52,356 | +0.15(+3.69%) |
Jul 01, 2024 | 3.670 | 4.090 | 3.650 | 4.070 | 61,504 | +0.34(+9.12%) |
Jun 28, 2024 | 3.640 | 3.730 | 3.370 | 3.730 | 45,058 | +0.14(+3.90%) |
Jun 27, 2024 | 3.460 | 3.727 | 3.364 | 3.590 | 55,055 | +0.01(+0.28%) |
Jun 26, 2024 | 2.840 | 3.601 | 2.840 | 3.580 | 87,355 | +0.64(+21.77%) |
Jun 25, 2024 | 2.800 | 2.940 | 2.800 | 2.940 | 54,775 | +0.03(+1.03%) |
Jun 24, 2024 | 2.770 | 2.960 | 2.760 | 2.910 | 74,267 | -0.02(-0.68%) |
Jun 21, 2024 | 2.600 | 2.930 | 2.565 | 2.930 | 76,599 | +0.29(+10.98%) |
Jun 20, 2024 | 2.590 | 2.765 | 2.550 | 2.640 | 56,737 | -0.02(-0.75%) |
Jun 18, 2024 | 2.520 | 2.680 | 2.520 | 2.660 | 40,787 | +0.14(+5.56%) |
Jun 17, 2024 | 2.610 | 2.610 | 2.520 | 2.520 | 44,824 | -0.16(-5.97%) |
Jun 14, 2024 | 2.660 | 2.740 | 2.550 | 2.680 | 51,966 | +0.04(+1.52%) |
Jun 13, 2024 | 2.770 | 2.780 | 2.475 | 2.640 | 37,305 | -0.22(-7.69%) |
Jun 12, 2024 | 3.450 | 3.550 | 2.810 | 2.860 | 51,653 | -0.66(-18.75%) |
Jun 11, 2024 | 3.580 | 3.900 | 3.450 | 3.520 | 52,531 | -0.14(-3.83%) |
Jun 10, 2024 | 4.720 | 5.180 | 3.280 | 3.660 | 139,166 | -1.79(-32.84%) |
Jun 07, 2024 | 5.150 | 5.750 | 5.150 | 5.450 | 44,558 | +0.34(+6.61%) |
Jun 06, 2024 | 5.300 | 5.300 | 4.508 | 5.112 | 49,638 | +0.01(+0.24%) |
Jun 05, 2024 | 4.750 | 5.350 | 4.755 | 5.100 | 41,179 | +0.20(+4.05%) |
Jun 04, 2024 | 4.795 | 5.250 | 4.745 | 4.902 | 52,729 | +0.10(+2.11%) |