Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 8.110 | 8.140 | 7.955 | 8.100 | 1,438,325 | +0.02(+0.25%) |
Aug 29, 2024 | 8.150 | 8.180 | 7.980 | 8.080 | 1,234,720 | +0.07(+0.87%) |
Aug 28, 2024 | 8.050 | 8.130 | 7.840 | 8.010 | 1,163,629 | -0.14(-1.72%) |
Aug 27, 2024 | 8.360 | 8.550 | 8.140 | 8.150 | 1,143,499 | -0.20(-2.40%) |
Aug 26, 2024 | 8.430 | 8.470 | 8.290 | 8.350 | 1,343,766 | -0.01(-0.12%) |
Aug 23, 2024 | 8.110 | 8.360 | 8.080 | 8.360 | 1,234,132 | +0.35(+4.37%) |
Aug 22, 2024 | 8.360 | 8.399 | 8.010 | 8.010 | 1,093,925 | -0.36(-4.30%) |
Aug 21, 2024 | 8.250 | 8.510 | 8.210 | 8.370 | 1,279,199 | +0.22(+2.70%) |
Aug 20, 2024 | 8.300 | 8.380 | 8.015 | 8.150 | 1,151,368 | -0.15(-1.81%) |
Aug 19, 2024 | 8.310 | 8.430 | 8.170 | 8.300 | 1,830,018 | +0.05(+0.61%) |
Aug 16, 2024 | 8.310 | 8.500 | 8.220 | 8.250 | 1,718,805 | -0.13(-1.55%) |
Aug 15, 2024 | 8.050 | 8.440 | 7.980 | 8.380 | 2,500,275 | +0.61(+7.85%) |
Aug 14, 2024 | 8.040 | 8.170 | 7.760 | 7.770 | 1,582,852 | -0.26(-3.24%) |
Aug 13, 2024 | 8.050 | 8.180 | 7.970 | 8.030 | 1,748,231 | +0.07(+0.88%) |
Aug 12, 2024 | 7.940 | 8.040 | 7.810 | 7.960 | 1,806,181 | +0.05(+0.63%) |
Aug 09, 2024 | 7.930 | 7.995 | 7.765 | 7.910 | 1,834,613 | +0.01(+0.13%) |
Aug 08, 2024 | 7.980 | 8.090 | 7.810 | 7.900 | 1,487,382 | -0.05(-0.63%) |
Aug 07, 2024 | 8.060 | 8.525 | 7.950 | 7.950 | 2,267,552 | +0.04(+0.51%) |
Aug 06, 2024 | 8.230 | 8.280 | 7.830 | 7.910 | 2,233,121 | -0.24(-2.94%) |
Aug 05, 2024 | 8.160 | 8.470 | 8.070 | 8.150 | 2,962,355 | -0.54(-6.21%) |
Aug 02, 2024 | 8.410 | 8.870 | 8.360 | 8.690 | 2,205,249 | -0.07(-0.80%) |
Aug 01, 2024 | 9.300 | 9.310 | 8.585 | 8.760 | 3,060,651 | -0.54(-5.81%) |
Jul 31, 2024 | 9.400 | 9.730 | 9.130 | 9.300 | 3,484,287 | -0.24(-2.52%) |
Jul 30, 2024 | 9.260 | 9.830 | 9.260 | 9.540 | 4,716,615 | +0.20(+2.14%) |
Jul 29, 2024 | 10.61 | 10.61 | 9.145 | 9.340 | 8,875,715 | -1.38(-12.87%) |
Jul 26, 2024 | 10.33 | 11.74 | 9.995 | 10.72 | 24,935,580 | +3.31(+44.67%) |
Jul 25, 2024 | 7.260 | 7.610 | 7.180 | 7.410 | 4,147,233 | +0.19(+2.63%) |
Jul 24, 2024 | 7.420 | 7.500 | 7.160 | 7.220 | 3,018,689 | -0.28(-3.73%) |
Jul 23, 2024 | 7.240 | 7.570 | 7.240 | 7.500 | 3,218,999 | +0.23(+3.16%) |
Jul 22, 2024 | 7.240 | 7.320 | 7.160 | 7.270 | 2,215,962 | +0.09(+1.25%) |
Jul 19, 2024 | 7.080 | 7.200 | 6.990 | 7.180 | 2,632,244 | +0.06(+0.84%) |
Jul 18, 2024 | 7.530 | 7.610 | 7.070 | 7.120 | 2,190,708 | -0.48(-6.32%) |
Jul 17, 2024 | 7.490 | 7.665 | 7.460 | 7.600 | 2,201,487 | +0.06(+0.80%) |
Jul 16, 2024 | 7.310 | 7.585 | 7.310 | 7.540 | 2,236,342 | +0.30(+4.14%) |
Jul 15, 2024 | 7.170 | 7.260 | 7.040 | 7.240 | 2,169,328 | +0.13(+1.83%) |
Jul 12, 2024 | 7.350 | 7.420 | 7.050 | 7.110 | 2,870,888 | -0.17(-2.34%) |
Jul 11, 2024 | 7.180 | 7.460 | 7.180 | 7.280 | 2,992,075 | +0.27(+3.85%) |
Jul 10, 2024 | 7.160 | 7.160 | 6.915 | 7.010 | 1,696,710 | -0.10(-1.41%) |
Jul 09, 2024 | 7.140 | 7.175 | 6.990 | 7.110 | 2,222,342 | -0.09(-1.25%) |
Jul 08, 2024 | 7.160 | 7.250 | 7.030 | 7.200 | 1,486,553 | +0.01(+0.14%) |
Jul 05, 2024 | 7.050 | 7.269 | 7.022 | 7.190 | 1,848,936 | +0.14(+1.99%) |
Jul 03, 2024 | 7.150 | 7.220 | 6.990 | 7.050 | 1,053,974 | -0.10(-1.40%) |
Jul 02, 2024 | 7.100 | 7.245 | 7.065 | 7.150 | 1,955,289 | +0.08(+1.13%) |
Jul 01, 2024 | 7.120 | 7.210 | 6.950 | 7.070 | 1,891,642 | -0.09(-1.26%) |
Jun 28, 2024 | 7.090 | 7.280 | 7.000 | 7.160 | 4,763,222 | +0.28(+4.07%) |
Jun 27, 2024 | 6.500 | 6.920 | 6.465 | 6.880 | 2,469,650 | +0.38(+5.85%) |
Jun 26, 2024 | 6.440 | 6.550 | 6.420 | 6.500 | 1,759,092 | +0.02(+0.31%) |
Jun 25, 2024 | 6.610 | 6.610 | 6.460 | 6.480 | 2,805,997 | -0.17(-2.56%) |
Jun 24, 2024 | 6.650 | 6.825 | 6.600 | 6.650 | 1,975,774 | +0.05(+0.76%) |
Jun 21, 2024 | 6.730 | 6.850 | 6.485 | 6.600 | 3,355,099 | -0.14(-2.08%) |
Jun 20, 2024 | 6.380 | 6.790 | 6.350 | 6.740 | 3,395,893 | +0.30(+4.66%) |
Jun 18, 2024 | 6.600 | 6.620 | 6.360 | 6.440 | 2,944,844 | -0.17(-2.57%) |
Jun 17, 2024 | 6.650 | 6.735 | 6.520 | 6.610 | 2,229,332 | -0.04(-0.60%) |
Jun 14, 2024 | 6.680 | 6.735 | 6.570 | 6.650 | 3,289,708 | -0.05(-0.75%) |
Jun 13, 2024 | 6.930 | 6.960 | 6.665 | 6.700 | 2,999,220 | -0.26(-3.74%) |
Jun 12, 2024 | 7.290 | 7.370 | 6.950 | 6.960 | 2,514,413 | -0.17(-2.38%) |
Jun 11, 2024 | 7.150 | 7.305 | 7.070 | 7.130 | 2,673,614 | -0.08(-1.11%) |
Jun 10, 2024 | 7.120 | 7.260 | 7.070 | 7.210 | 2,328,902 | +0.07(+0.98%) |
Jun 07, 2024 | 7.450 | 7.510 | 7.110 | 7.140 | 4,104,241 | -0.41(-5.43%) |
Jun 06, 2024 | 7.190 | 7.690 | 7.150 | 7.550 | 5,639,644 | +0.35(+4.86%) |
Jun 05, 2024 | 7.320 | 7.360 | 7.175 | 7.200 | 5,990,214 | -0.05(-0.69%) |
Jun 04, 2024 | 7.360 | 7.360 | 7.170 | 7.250 | 2,417,958 | -0.15(-2.03%) |