Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 9.410 | 9.650 | 9.250 | 9.430 | 342,399 | -0.03(-0.32%) |
Aug 29, 2024 | 9.300 | 9.700 | 9.270 | 9.460 | 196,400 | +0.28(+3.05%) |
Aug 28, 2024 | 9.530 | 9.650 | 9.130 | 9.180 | 218,308 | -0.31(-3.27%) |
Aug 27, 2024 | 9.040 | 9.560 | 8.990 | 9.490 | 892,087 | +0.47(+5.21%) |
Aug 26, 2024 | 8.700 | 9.090 | 8.530 | 9.020 | 396,832 | +0.32(+3.68%) |
Aug 23, 2024 | 8.850 | 8.960 | 8.530 | 8.700 | 99,254 | -0.09(-1.02%) |
Aug 22, 2024 | 8.850 | 9.020 | 8.750 | 8.790 | 131,511 | -0.11(-1.24%) |
Aug 21, 2024 | 8.600 | 9.170 | 8.580 | 8.900 | 388,384 | +0.38(+4.46%) |
Aug 20, 2024 | 8.150 | 8.590 | 8.100 | 8.520 | 358,121 | +0.41(+5.06%) |
Aug 19, 2024 | 8.130 | 8.270 | 8.040 | 8.110 | 369,650 | -0.05(-0.61%) |
Aug 16, 2024 | 8.230 | 8.420 | 8.090 | 8.160 | 110,169 | -0.12(-1.45%) |
Aug 15, 2024 | 7.950 | 8.400 | 7.910 | 8.280 | 322,179 | +0.29(+3.63%) |
Aug 14, 2024 | 8.050 | 8.070 | 7.860 | 7.990 | 131,167 | -0.05(-0.62%) |
Aug 13, 2024 | 8.030 | 8.339 | 7.900 | 8.040 | 324,993 | +0.04(+0.50%) |
Aug 12, 2024 | 7.790 | 8.066 | 7.790 | 8.000 | 294,643 | +0.20(+2.56%) |
Aug 09, 2024 | 8.000 | 8.020 | 7.640 | 7.800 | 183,640 | -0.12(-1.52%) |
Aug 08, 2024 | 7.610 | 7.980 | 7.260 | 7.920 | 340,418 | +0.48(+6.45%) |
Aug 07, 2024 | 7.030 | 7.610 | 7.005 | 7.440 | 361,273 | +1.15(+18.28%) |
Aug 06, 2024 | 6.000 | 6.350 | 5.890 | 6.290 | 211,038 | +0.35(+5.89%) |
Aug 05, 2024 | 5.850 | 6.160 | 5.710 | 5.940 | 137,975 | -0.22(-3.57%) |
Aug 02, 2024 | 6.140 | 6.330 | 6.080 | 6.160 | 113,824 | -0.18(-2.84%) |
Aug 01, 2024 | 6.180 | 6.390 | 6.108 | 6.340 | 107,868 | +0.21(+3.43%) |
Jul 31, 2024 | 6.400 | 6.420 | 5.950 | 6.130 | 434,304 | -0.17(-2.70%) |
Jul 30, 2024 | 6.420 | 6.580 | 6.180 | 6.300 | 174,977 | -0.10(-1.56%) |
Jul 29, 2024 | 6.670 | 6.670 | 6.280 | 6.400 | 186,247 | -0.28(-4.19%) |
Jul 26, 2024 | 6.770 | 6.850 | 6.510 | 6.680 | 171,868 | -0.14(-2.05%) |
Jul 25, 2024 | 6.570 | 6.870 | 6.380 | 6.820 | 78,689 | +0.32(+4.92%) |
Jul 24, 2024 | 6.800 | 6.845 | 6.500 | 6.500 | 173,442 | -0.37(-5.39%) |
Jul 23, 2024 | 6.970 | 7.050 | 6.870 | 6.870 | 53,891 | -0.03(-0.43%) |
Jul 22, 2024 | 6.960 | 7.010 | 6.800 | 6.900 | 141,328 | +0.00(+0.00%) |
Jul 19, 2024 | 7.300 | 7.300 | 6.880 | 6.900 | 63,214 | -0.40(-5.48%) |
Jul 18, 2024 | 7.210 | 7.370 | 7.203 | 7.300 | 56,051 | +0.10(+1.39%) |
Jul 17, 2024 | 7.000 | 7.200 | 6.800 | 7.200 | 222,222 | +0.12(+1.69%) |
Jul 16, 2024 | 7.020 | 7.250 | 6.930 | 7.080 | 88,961 | +0.06(+0.85%) |
Jul 15, 2024 | 6.480 | 7.250 | 6.480 | 7.020 | 476,271 | +0.52(+8.00%) |
Jul 12, 2024 | 6.600 | 6.690 | 6.480 | 6.500 | 125,949 | -0.05(-0.76%) |
Jul 11, 2024 | 6.700 | 6.820 | 6.510 | 6.550 | 150,170 | -0.05(-0.76%) |
Jul 10, 2024 | 6.900 | 6.905 | 6.440 | 6.600 | 174,830 | -0.25(-3.65%) |
Jul 09, 2024 | 7.170 | 7.200 | 6.740 | 6.850 | 85,675 | -0.36(-4.99%) |
Jul 08, 2024 | 7.240 | 7.480 | 7.170 | 7.210 | 52,532 | +0.02(+0.28%) |
Jul 05, 2024 | 7.350 | 7.500 | 7.190 | 7.190 | 39,443 | -0.22(-2.97%) |
Jul 03, 2024 | 7.390 | 7.570 | 7.380 | 7.410 | 27,128 | +0.03(+0.41%) |
Jul 02, 2024 | 7.520 | 7.545 | 7.280 | 7.380 | 157,578 | -0.12(-1.60%) |
Jul 01, 2024 | 7.780 | 7.780 | 7.370 | 7.500 | 58,630 | -0.27(-3.47%) |
Jun 28, 2024 | 7.710 | 7.770 | 7.620 | 7.770 | 65,621 | +0.14(+1.83%) |
Jun 27, 2024 | 7.520 | 7.730 | 7.455 | 7.630 | 84,611 | +0.12(+1.60%) |
Jun 26, 2024 | 7.570 | 7.640 | 7.430 | 7.510 | 63,642 | -0.04(-0.53%) |
Jun 25, 2024 | 7.880 | 7.880 | 7.550 | 7.550 | 32,750 | -0.25(-3.21%) |
Jun 24, 2024 | 7.480 | 7.875 | 7.440 | 7.800 | 325,716 | +0.33(+4.42%) |
Jun 21, 2024 | 7.650 | 7.670 | 7.460 | 7.470 | 61,533 | -0.18(-2.35%) |
Jun 20, 2024 | 7.550 | 8.040 | 7.550 | 7.650 | 143,242 | +0.15(+2.00%) |
Jun 18, 2024 | 7.660 | 7.760 | 7.480 | 7.500 | 54,957 | -0.21(-2.72%) |
Jun 17, 2024 | 7.680 | 7.790 | 7.630 | 7.710 | 46,879 | +0.00(+0.00%) |
Jun 14, 2024 | 7.770 | 7.790 | 7.650 | 7.710 | 68,328 | -0.15(-1.91%) |
Jun 13, 2024 | 7.810 | 7.880 | 7.684 | 7.860 | 67,026 | -0.02(-0.25%) |
Jun 12, 2024 | 7.650 | 7.990 | 7.650 | 7.880 | 88,881 | +0.35(+4.65%) |
Jun 11, 2024 | 7.840 | 7.840 | 7.420 | 7.530 | 179,970 | -0.31(-3.95%) |
Jun 10, 2024 | 7.590 | 7.920 | 7.560 | 7.840 | 97,002 | +0.15(+1.95%) |
Jun 07, 2024 | 7.580 | 7.700 | 7.410 | 7.690 | 151,098 | -0.02(-0.26%) |
Jun 06, 2024 | 7.950 | 8.100 | 7.655 | 7.710 | 173,952 | -0.28(-3.50%) |
Jun 05, 2024 | 7.810 | 8.030 | 7.790 | 7.990 | 103,442 | +0.19(+2.44%) |
Jun 04, 2024 | 7.430 | 7.860 | 7.430 | 7.800 | 125,184 | +0.27(+3.59%) |