Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 8.545 | 8.545 | 8.100 | 8.460 | 11,904 | -0.09(-1.05%) |
Aug 29, 2024 | 8.200 | 8.660 | 8.010 | 8.550 | 11,521 | +0.38(+4.65%) |
Aug 28, 2024 | 7.990 | 8.473 | 7.990 | 8.170 | 13,188 | +0.12(+1.43%) |
Aug 27, 2024 | 9.200 | 9.200 | 7.770 | 8.055 | 36,631 | -1.13(-12.35%) |
Aug 26, 2024 | 10.18 | 10.35 | 8.360 | 9.190 | 51,184 | -0.74(-7.45%) |
Aug 23, 2024 | 7.980 | 10.31 | 7.976 | 9.930 | 137,591 | +2.02(+25.54%) |
Aug 22, 2024 | 7.530 | 7.950 | 7.473 | 7.910 | 13,647 | +0.37(+4.91%) |
Aug 21, 2024 | 7.530 | 7.580 | 7.270 | 7.540 | 15,751 | +0.12(+1.62%) |
Aug 20, 2024 | 7.964 | 7.964 | 7.280 | 7.420 | 23,507 | -0.44(-5.60%) |
Aug 19, 2024 | 7.800 | 8.151 | 7.800 | 7.860 | 10,500 | -0.04(-0.51%) |
Aug 16, 2024 | 8.220 | 8.375 | 7.700 | 7.900 | 48,709 | -0.28(-3.42%) |
Aug 15, 2024 | 8.260 | 8.600 | 8.030 | 8.180 | 6,744 | +0.11(+1.36%) |
Aug 14, 2024 | 8.430 | 8.560 | 7.441 | 8.070 | 39,771 | -0.21(-2.54%) |
Aug 13, 2024 | 8.260 | 8.620 | 8.130 | 8.280 | 11,174 | +0.02(+0.24%) |
Aug 12, 2024 | 8.620 | 9.000 | 8.240 | 8.260 | 24,289 | -0.82(-9.03%) |
Aug 09, 2024 | 9.170 | 9.510 | 8.710 | 9.080 | 20,915 | -0.07(-0.77%) |
Aug 08, 2024 | 10.52 | 10.61 | 7.690 | 9.150 | 68,935 | -2.40(-20.78%) |
Aug 07, 2024 | 12.20 | 12.28 | 10.88 | 11.55 | 16,986 | -0.52(-4.31%) |
Aug 06, 2024 | 12.40 | 12.40 | 11.72 | 12.07 | 7,836 | -0.37(-2.97%) |
Aug 05, 2024 | 11.58 | 12.74 | 10.22 | 12.44 | 48,528 | +0.10(+0.81%) |
Aug 02, 2024 | 12.15 | 12.44 | 12.15 | 12.34 | 6,792 | -0.35(-2.76%) |
Aug 01, 2024 | 13.00 | 13.03 | 12.13 | 12.69 | 15,799 | -0.43(-3.28%) |
Jul 31, 2024 | 13.03 | 13.12 | 12.73 | 13.12 | 10,997 | +0.17(+1.31%) |
Jul 30, 2024 | 13.00 | 13.10 | 12.95 | 12.95 | 4,973 | +0.15(+1.17%) |
Jul 29, 2024 | 13.32 | 13.90 | 12.80 | 12.80 | 16,299 | -0.85(-6.23%) |
Jul 26, 2024 | 14.02 | 14.02 | 13.34 | 13.65 | 13,397 | -0.13(-0.94%) |
Jul 25, 2024 | 13.58 | 13.87 | 12.96 | 13.78 | 16,559 | +0.21(+1.55%) |
Jul 24, 2024 | 14.17 | 14.17 | 13.41 | 13.57 | 20,743 | -1.00(-6.86%) |
Jul 23, 2024 | 13.92 | 14.80 | 13.92 | 14.57 | 30,661 | +0.65(+4.67%) |
Jul 22, 2024 | 13.70 | 14.08 | 12.57 | 13.92 | 14,940 | +0.35(+2.58%) |
Jul 19, 2024 | 13.34 | 13.60 | 13.11 | 13.57 | 13,883 | +0.21(+1.57%) |
Jul 18, 2024 | 13.84 | 14.25 | 13.36 | 13.36 | 42,078 | -0.62(-4.43%) |
Jul 17, 2024 | 12.58 | 13.99 | 12.13 | 13.98 | 55,587 | +1.18(+9.22%) |
Jul 16, 2024 | 11.97 | 12.81 | 11.75 | 12.80 | 26,626 | +1.05(+8.94%) |
Jul 15, 2024 | 11.29 | 11.75 | 11.07 | 11.75 | 13,082 | +0.25(+2.17%) |
Jul 12, 2024 | 11.00 | 11.50 | 10.79 | 11.50 | 27,355 | +0.50(+4.55%) |
Jul 11, 2024 | 10.25 | 11.00 | 10.25 | 11.00 | 21,324 | +0.76(+7.42%) |
Jul 10, 2024 | 10.25 | 10.25 | 9.960 | 10.24 | 17,492 | -0.01(-0.10%) |
Jul 09, 2024 | 10.18 | 10.25 | 9.890 | 10.25 | 8,941 | +0.07(+0.69%) |
Jul 08, 2024 | 10.24 | 10.24 | 9.875 | 10.18 | 11,290 | -0.05(-0.49%) |
Jul 05, 2024 | 10.37 | 10.37 | 9.950 | 10.23 | 18,893 | -0.24(-2.29%) |
Jul 03, 2024 | 10.58 | 10.58 | 10.47 | 10.47 | 2,760 | -0.04(-0.38%) |
Jul 02, 2024 | 10.58 | 10.68 | 10.26 | 10.51 | 12,219 | +0.07(+0.67%) |
Jul 01, 2024 | 9.590 | 10.66 | 9.590 | 10.44 | 23,400 | +0.72(+7.41%) |
Jun 28, 2024 | 9.390 | 9.720 | 9.270 | 9.720 | 91,348 | +0.26(+2.75%) |
Jun 27, 2024 | 9.180 | 9.460 | 9.050 | 9.460 | 28,350 | +0.21(+2.27%) |
Jun 26, 2024 | 9.530 | 9.530 | 9.170 | 9.250 | 15,538 | -0.31(-3.24%) |
Jun 25, 2024 | 9.150 | 9.570 | 9.150 | 9.560 | 10,225 | +0.33(+3.52%) |
Jun 24, 2024 | 9.500 | 9.590 | 9.150 | 9.235 | 20,568 | -0.21(-2.28%) |
Jun 21, 2024 | 9.470 | 9.860 | 9.450 | 9.450 | 24,012 | -0.05(-0.53%) |
Jun 20, 2024 | 9.960 | 9.975 | 9.460 | 9.500 | 17,374 | -0.50(-5.00%) |
Jun 18, 2024 | 9.780 | 10.00 | 9.780 | 10.00 | 15,741 | +0.25(+2.56%) |
Jun 17, 2024 | 9.750 | 9.892 | 9.750 | 9.750 | 6,761 | +0.00(+0.00%) |
Jun 14, 2024 | 9.830 | 9.970 | 9.750 | 9.750 | 6,904 | -0.28(-2.79%) |
Jun 13, 2024 | 9.730 | 10.15 | 9.730 | 10.03 | 6,558 | -0.24(-2.34%) |
Jun 12, 2024 | 10.62 | 10.62 | 9.286 | 10.27 | 34,599 | -0.48(-4.47%) |
Jun 11, 2024 | 9.980 | 10.78 | 9.980 | 10.75 | 30,044 | +0.70(+6.97%) |
Jun 10, 2024 | 9.895 | 10.16 | 9.895 | 10.05 | 4,257 | +0.04(+0.40%) |
Jun 07, 2024 | 9.780 | 10.13 | 9.730 | 10.01 | 5,262 | +0.12(+1.21%) |
Jun 06, 2024 | 9.704 | 10.50 | 9.704 | 9.890 | 4,403 | -0.24(-2.37%) |
Jun 05, 2024 | 9.650 | 10.13 | 9.650 | 10.13 | 15,516 | +0.47(+4.87%) |
Jun 04, 2024 | 9.880 | 10.03 | 9.660 | 9.660 | 6,355 | -0.39(-3.88%) |