Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.830 | 10.09 | 9.470 | 9.920 | 1,167,561 | +0.04(+0.40%) |
Aug 22, 2024 | 9.160 | 10.26 | 8.930 | 9.880 | 2,075,616 | +0.76(+8.33%) |
Aug 21, 2024 | 8.710 | 9.120 | 8.560 | 9.120 | 1,440,895 | +0.92(+11.22%) |
Aug 20, 2024 | 8.000 | 8.275 | 7.760 | 8.200 | 475,688 | +0.20(+2.50%) |
Aug 19, 2024 | 8.680 | 8.680 | 7.897 | 8.000 | 1,154,921 | -0.68(-7.83%) |
Aug 16, 2024 | 8.360 | 8.680 | 8.050 | 8.680 | 991,535 | +0.40(+4.83%) |
Aug 15, 2024 | 8.030 | 8.550 | 7.850 | 8.280 | 2,325,357 | +0.28(+3.50%) |
Aug 14, 2024 | 7.920 | 8.010 | 7.520 | 8.000 | 962,401 | +0.10(+1.27%) |
Aug 13, 2024 | 7.570 | 7.970 | 7.510 | 7.900 | 997,287 | +0.34(+4.50%) |
Aug 12, 2024 | 7.590 | 7.670 | 7.290 | 7.560 | 441,645 | -0.03(-0.40%) |
Aug 09, 2024 | 7.610 | 7.725 | 7.510 | 7.590 | 361,824 | -0.01(-0.13%) |
Aug 08, 2024 | 7.390 | 7.630 | 7.000 | 7.600 | 494,941 | +0.14(+1.88%) |
Aug 07, 2024 | 8.360 | 8.360 | 7.305 | 7.460 | 913,745 | -0.63(-7.79%) |
Aug 06, 2024 | 6.810 | 8.120 | 6.780 | 8.090 | 1,194,257 | +1.83(+29.23%) |
Aug 05, 2024 | 6.370 | 6.480 | 6.200 | 6.260 | 323,230 | -0.39(-5.86%) |
Aug 02, 2024 | 6.640 | 6.970 | 6.625 | 6.650 | 362,367 | -0.35(-5.00%) |
Aug 01, 2024 | 7.040 | 7.220 | 6.930 | 7.000 | 423,841 | -0.01(-0.14%) |
Jul 31, 2024 | 7.350 | 7.390 | 6.950 | 7.010 | 421,001 | -0.31(-4.23%) |
Jul 30, 2024 | 7.310 | 7.410 | 7.170 | 7.320 | 313,885 | -0.03(-0.41%) |
Jul 29, 2024 | 7.500 | 7.550 | 7.276 | 7.350 | 234,106 | -0.12(-1.61%) |
Jul 26, 2024 | 7.760 | 7.760 | 7.320 | 7.470 | 167,700 | +0.02(+0.27%) |
Jul 25, 2024 | 7.440 | 7.629 | 7.262 | 7.450 | 273,542 | -0.01(-0.13%) |
Jul 24, 2024 | 7.510 | 7.640 | 7.460 | 7.460 | 298,475 | -0.10(-1.32%) |
Jul 23, 2024 | 7.310 | 7.670 | 7.270 | 7.560 | 320,744 | +0.20(+2.72%) |
Jul 22, 2024 | 7.180 | 7.380 | 7.060 | 7.360 | 363,782 | +0.19(+2.65%) |
Jul 19, 2024 | 7.070 | 7.340 | 7.070 | 7.170 | 327,648 | +0.10(+1.41%) |
Jul 18, 2024 | 7.180 | 7.385 | 7.010 | 7.070 | 287,225 | -0.09(-1.26%) |
Jul 17, 2024 | 7.210 | 7.350 | 6.970 | 7.160 | 351,224 | -0.04(-0.56%) |
Jul 16, 2024 | 6.900 | 7.290 | 6.840 | 7.200 | 508,597 | +0.30(+4.35%) |
Jul 15, 2024 | 6.560 | 6.940 | 6.430 | 6.900 | 424,212 | +0.35(+5.34%) |
Jul 12, 2024 | 6.630 | 6.630 | 6.390 | 6.550 | 404,421 | -0.03(-0.46%) |
Jul 11, 2024 | 6.080 | 6.590 | 6.020 | 6.580 | 506,404 | +0.69(+11.71%) |
Jul 10, 2024 | 6.320 | 6.450 | 5.870 | 5.890 | 318,203 | -0.41(-6.51%) |
Jul 09, 2024 | 6.030 | 6.360 | 6.000 | 6.300 | 667,832 | +0.23(+3.79%) |
Jul 08, 2024 | 5.880 | 6.310 | 5.730 | 6.070 | 596,364 | +0.24(+4.12%) |
Jul 05, 2024 | 5.850 | 5.980 | 5.750 | 5.830 | 621,105 | -0.06(-1.02%) |
Jul 03, 2024 | 5.820 | 6.200 | 5.670 | 5.890 | 558,188 | +0.11(+1.90%) |
Jul 02, 2024 | 5.720 | 6.050 | 5.620 | 5.780 | 832,747 | +0.05(+0.87%) |
Jul 01, 2024 | 5.670 | 5.750 | 5.470 | 5.730 | 1,031,566 | -0.02(-0.35%) |
Jun 28, 2024 | 5.720 | 5.860 | 5.610 | 5.750 | 5,300,681 | +0.03(+0.52%) |
Jun 27, 2024 | 5.670 | 5.798 | 5.540 | 5.720 | 454,211 | +0.12(+2.14%) |
Jun 26, 2024 | 5.460 | 5.630 | 5.280 | 5.600 | 530,563 | +0.12(+2.19%) |
Jun 25, 2024 | 5.690 | 5.745 | 5.420 | 5.480 | 522,022 | -0.11(-1.97%) |
Jun 24, 2024 | 5.650 | 5.670 | 5.410 | 5.590 | 469,928 | -0.08(-1.41%) |
Jun 21, 2024 | 5.540 | 5.710 | 5.510 | 5.670 | 497,255 | +0.07(+1.25%) |
Jun 20, 2024 | 5.810 | 5.860 | 5.510 | 5.600 | 665,875 | -0.22(-3.78%) |
Jun 18, 2024 | 5.860 | 5.970 | 5.740 | 5.820 | 427,206 | -0.12(-2.02%) |
Jun 17, 2024 | 6.200 | 6.370 | 5.920 | 5.940 | 583,180 | -0.44(-6.90%) |
Jun 14, 2024 | 6.500 | 6.580 | 6.350 | 6.380 | 252,879 | -0.16(-2.45%) |
Jun 13, 2024 | 6.770 | 6.870 | 6.470 | 6.540 | 223,069 | -0.24(-3.54%) |
Jun 12, 2024 | 6.680 | 7.040 | 6.560 | 6.780 | 410,905 | +0.25(+3.83%) |
Jun 11, 2024 | 6.440 | 6.540 | 6.300 | 6.530 | 218,991 | +0.06(+0.93%) |
Jun 10, 2024 | 6.440 | 6.530 | 6.090 | 6.470 | 331,902 | +0.14(+2.21%) |
Jun 07, 2024 | 6.620 | 6.700 | 6.220 | 6.330 | 331,877 | -0.47(-6.91%) |
Jun 06, 2024 | 6.820 | 6.950 | 6.650 | 6.800 | 195,797 | -0.06(-0.87%) |
Jun 05, 2024 | 6.700 | 6.980 | 6.570 | 6.860 | 339,401 | +0.16(+2.39%) |
Jun 04, 2024 | 6.700 | 6.845 | 6.570 | 6.700 | 312,361 | +0.00(+0.00%) |