Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.190 | 6.740 | 6.150 | 6.600 | 182,978 | +0.48(+7.79%) |
Aug 22, 2024 | 6.335 | 6.355 | 6.000 | 6.123 | 155,256 | -0.21(-3.31%) |
Aug 21, 2024 | 6.300 | 6.650 | 6.100 | 6.332 | 113,585 | +0.20(+3.30%) |
Aug 20, 2024 | 6.130 | 6.390 | 6.120 | 6.130 | 111,481 | -0.07(-1.13%) |
Aug 19, 2024 | 6.500 | 6.680 | 6.030 | 6.200 | 165,128 | -0.37(-5.63%) |
Aug 16, 2024 | 6.834 | 6.834 | 6.390 | 6.570 | 108,293 | -0.11(-1.72%) |
Aug 15, 2024 | 6.590 | 6.930 | 6.590 | 6.685 | 72,046 | +0.10(+1.60%) |
Aug 14, 2024 | 7.050 | 7.050 | 6.510 | 6.580 | 145,944 | -0.27(-3.94%) |
Aug 13, 2024 | 6.350 | 7.120 | 6.200 | 6.850 | 131,426 | +0.48(+7.62%) |
Aug 12, 2024 | 6.760 | 6.760 | 6.200 | 6.365 | 142,508 | -0.37(-5.42%) |
Aug 09, 2024 | 6.100 | 6.970 | 6.100 | 6.730 | 266,680 | +0.63(+10.33%) |
Aug 08, 2024 | 6.290 | 6.430 | 5.960 | 6.100 | 359,112 | +0.02(+0.33%) |
Aug 07, 2024 | 7.050 | 7.100 | 5.750 | 6.080 | 479,086 | -0.72(-10.59%) |
Aug 06, 2024 | 7.380 | 7.490 | 6.550 | 6.800 | 316,433 | -0.18(-2.58%) |
Aug 05, 2024 | 6.065 | 7.360 | 5.280 | 6.980 | 583,448 | -1.42(-16.90%) |
Aug 02, 2024 | 8.750 | 9.040 | 8.070 | 8.400 | 268,136 | -0.48(-5.43%) |
Aug 01, 2024 | 9.500 | 9.640 | 8.660 | 8.882 | 218,432 | -0.45(-4.80%) |
Jul 31, 2024 | 9.790 | 9.850 | 9.190 | 9.330 | 140,928 | -0.09(-0.96%) |
Jul 30, 2024 | 10.27 | 10.33 | 9.400 | 9.420 | 290,463 | -0.90(-8.72%) |
Jul 29, 2024 | 11.19 | 11.47 | 10.13 | 10.32 | 240,136 | +0.45(+4.56%) |
Jul 26, 2024 | 10.20 | 10.40 | 9.820 | 9.870 | 176,686 | +0.05(+0.51%) |
Jul 25, 2024 | 10.35 | 10.35 | 9.595 | 9.820 | 266,470 | -0.78(-7.31%) |
Jul 24, 2024 | 11.44 | 11.59 | 10.50 | 10.60 | 180,122 | -0.85(-7.47%) |
Jul 23, 2024 | 12.07 | 12.09 | 11.29 | 11.45 | 109,567 | -0.73(-5.99%) |
Jul 22, 2024 | 11.73 | 12.25 | 11.50 | 12.18 | 175,501 | +0.73(+6.38%) |
Jul 19, 2024 | 10.99 | 11.68 | 10.85 | 11.45 | 100,360 | +0.45(+4.09%) |
Jul 18, 2024 | 10.97 | 11.10 | 10.66 | 11.00 | 112,342 | -0.10(-0.86%) |
Jul 17, 2024 | 11.20 | 11.27 | 10.80 | 11.10 | 202,414 | -0.21(-1.81%) |
Jul 16, 2024 | 11.95 | 12.19 | 11.25 | 11.30 | 322,272 | -0.40(-3.42%) |
Jul 15, 2024 | 11.01 | 11.99 | 10.65 | 11.70 | 298,532 | +1.32(+12.74%) |
Jul 12, 2024 | 9.520 | 10.46 | 9.470 | 10.38 | 158,105 | +0.69(+7.14%) |
Jul 11, 2024 | 9.500 | 10.44 | 9.445 | 9.685 | 207,798 | +0.39(+4.15%) |
Jul 10, 2024 | 8.920 | 9.700 | 8.760 | 9.300 | 142,696 | +0.38(+4.31%) |
Jul 09, 2024 | 8.710 | 9.110 | 8.600 | 8.916 | 125,756 | -0.14(-1.59%) |
Jul 08, 2024 | 9.050 | 9.200 | 8.160 | 9.060 | 194,714 | +0.06(+0.67%) |
Jul 05, 2024 | 8.480 | 9.400 | 8.100 | 9.000 | 245,270 | -0.57(-5.96%) |
Jul 03, 2024 | 9.490 | 9.990 | 9.490 | 9.570 | 101,887 | -0.49(-4.87%) |
Jul 02, 2024 | 10.10 | 10.25 | 9.860 | 10.06 | 138,141 | -0.04(-0.40%) |
Jul 01, 2024 | 10.50 | 10.67 | 9.810 | 10.10 | 236,343 | -0.20(-1.94%) |
Jun 28, 2024 | 10.16 | 10.71 | 9.990 | 10.30 | 154,535 | +0.30(+3.00%) |
Jun 27, 2024 | 9.950 | 10.93 | 9.530 | 10.00 | 227,336 | -0.10(-0.99%) |
Jun 26, 2024 | 8.580 | 10.19 | 8.290 | 10.10 | 265,284 | +1.53(+17.85%) |
Jun 25, 2024 | 8.700 | 9.010 | 8.400 | 8.570 | 344,548 | +0.45(+5.54%) |
Jun 24, 2024 | 8.100 | 8.340 | 7.830 | 8.120 | 369,784 | -0.76(-8.56%) |
Jun 21, 2024 | 8.750 | 8.880 | 8.410 | 8.880 | 149,811 | -0.12(-1.33%) |
Jun 20, 2024 | 8.150 | 9.000 | 8.150 | 9.000 | 226,388 | +0.87(+10.70%) |
Jun 18, 2024 | 8.400 | 8.530 | 7.870 | 8.130 | 429,512 | -0.71(-8.03%) |
Jun 17, 2024 | 9.010 | 9.130 | 8.070 | 8.840 | 443,083 | -0.36(-3.91%) |
Jun 14, 2024 | 10.45 | 10.45 | 9.020 | 9.200 | 550,924 | -1.34(-12.71%) |
Jun 13, 2024 | 10.86 | 11.25 | 10.41 | 10.54 | 158,425 | -0.34(-3.13%) |
Jun 12, 2024 | 10.85 | 11.35 | 10.80 | 10.88 | 159,324 | +0.39(+3.72%) |
Jun 11, 2024 | 10.65 | 10.70 | 10.11 | 10.49 | 221,714 | -0.47(-4.29%) |
Jun 10, 2024 | 11.06 | 11.25 | 10.80 | 10.96 | 237,800 | -0.14(-1.26%) |
Jun 07, 2024 | 11.37 | 12.29 | 10.67 | 11.10 | 312,558 | +0.00(+0.00%) |
Jun 06, 2024 | 11.04 | 11.81 | 10.91 | 11.10 | 204,027 | +0.35(+3.26%) |
Jun 05, 2024 | 10.93 | 10.98 | 10.55 | 10.75 | 206,124 | +0.10(+0.94%) |
Jun 04, 2024 | 10.90 | 11.29 | 10.31 | 10.65 | 355,665 | -0.23(-2.11%) |