Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 10.19 | 10.30 | 9.910 | 10.30 | 48,005 | +0.12(+1.18%) |
Aug 29, 2024 | 10.26 | 10.79 | 10.04 | 10.18 | 165,744 | +0.08(+0.79%) |
Aug 28, 2024 | 10.34 | 10.55 | 9.570 | 10.10 | 105,523 | -0.25(-2.42%) |
Aug 27, 2024 | 10.63 | 10.85 | 10.25 | 10.35 | 92,286 | -0.46(-4.26%) |
Aug 26, 2024 | 10.55 | 10.98 | 10.52 | 10.81 | 342,711 | +0.06(+0.56%) |
Aug 23, 2024 | 10.07 | 10.77 | 9.850 | 10.75 | 262,770 | +0.92(+9.36%) |
Aug 22, 2024 | 10.60 | 10.60 | 9.750 | 9.830 | 208,491 | -0.63(-6.02%) |
Aug 21, 2024 | 10.12 | 10.54 | 10.01 | 10.46 | 412,693 | +0.34(+3.31%) |
Aug 20, 2024 | 10.36 | 10.55 | 9.920 | 10.12 | 44,475 | -0.24(-2.36%) |
Aug 19, 2024 | 10.05 | 10.37 | 9.630 | 10.37 | 249,391 | +0.30(+2.98%) |
Aug 16, 2024 | 9.130 | 10.07 | 9.130 | 10.07 | 304,975 | +0.83(+8.98%) |
Aug 15, 2024 | 8.730 | 9.400 | 8.730 | 9.240 | 110,275 | +0.50(+5.72%) |
Aug 14, 2024 | 8.860 | 9.110 | 8.660 | 8.740 | 50,540 | +0.33(+3.92%) |
Aug 13, 2024 | 8.470 | 8.850 | 8.320 | 8.410 | 61,960 | -1.04(-10.96%) |
Aug 12, 2024 | 9.560 | 9.970 | 9.420 | 9.445 | 53,340 | -0.29(-3.03%) |
Aug 09, 2024 | 9.920 | 9.920 | 9.400 | 9.740 | 123,121 | -0.39(-3.85%) |
Aug 08, 2024 | 9.820 | 10.36 | 9.200 | 10.13 | 248,995 | +0.33(+3.37%) |
Aug 07, 2024 | 9.780 | 10.06 | 9.440 | 9.800 | 169,882 | +0.14(+1.45%) |
Aug 06, 2024 | 9.220 | 9.840 | 8.460 | 9.660 | 403,094 | +1.50(+18.38%) |
Aug 05, 2024 | 7.000 | 8.440 | 6.770 | 8.160 | 228,144 | -0.69(-7.80%) |
Aug 02, 2024 | 9.060 | 9.200 | 8.790 | 8.850 | 188,473 | -0.55(-5.85%) |
Aug 01, 2024 | 9.850 | 10.05 | 9.290 | 9.400 | 101,429 | -0.31(-3.19%) |
Jul 31, 2024 | 9.630 | 10.12 | 9.460 | 9.710 | 236,946 | +0.56(+6.12%) |
Jul 30, 2024 | 9.510 | 9.660 | 9.010 | 9.150 | 81,177 | -0.40(-4.19%) |
Jul 29, 2024 | 10.33 | 10.82 | 9.550 | 9.550 | 85,642 | -0.62(-6.10%) |
Jul 26, 2024 | 9.560 | 10.19 | 9.480 | 10.17 | 172,456 | +0.77(+8.19%) |
Jul 25, 2024 | 10.18 | 10.18 | 9.380 | 9.400 | 211,357 | -0.66(-6.56%) |
Jul 24, 2024 | 10.90 | 10.98 | 10.04 | 10.06 | 109,036 | -0.80(-7.37%) |
Jul 23, 2024 | 10.64 | 11.26 | 10.64 | 10.86 | 247,275 | -0.16(-1.45%) |
Jul 22, 2024 | 10.56 | 11.06 | 10.00 | 11.02 | 331,938 | +0.64(+6.17%) |
Jul 19, 2024 | 10.14 | 10.50 | 9.730 | 10.38 | 256,883 | +0.72(+7.45%) |
Jul 18, 2024 | 11.56 | 11.56 | 9.660 | 9.660 | 356,206 | -1.55(-13.83%) |
Jul 17, 2024 | 11.52 | 12.23 | 10.79 | 11.21 | 465,276 | -0.44(-3.78%) |
Jul 16, 2024 | 11.03 | 11.77 | 11.03 | 11.65 | 562,361 | +0.68(+6.20%) |
Jul 15, 2024 | 10.67 | 11.23 | 10.46 | 10.97 | 1,658,547 | +0.88(+8.72%) |
Jul 12, 2024 | 9.470 | 10.09 | 9.390 | 10.09 | 467,747 | +0.35(+3.59%) |
Jul 11, 2024 | 9.850 | 10.07 | 9.230 | 9.740 | 1,041,608 | +0.15(+1.56%) |
Jul 10, 2024 | 9.780 | 10.02 | 9.510 | 9.590 | 1,097,101 | +0.25(+2.68%) |
Jul 09, 2024 | 10.16 | 10.47 | 9.160 | 9.340 | 1,003,131 | -0.79(-7.80%) |
Jul 08, 2024 | 9.990 | 10.91 | 9.100 | 10.13 | 1,574,979 | +0.04(+0.40%) |
Jul 05, 2024 | 9.360 | 10.26 | 9.250 | 10.09 | 1,269,648 | +0.20(+2.02%) |
Jul 03, 2024 | 9.660 | 10.26 | 9.650 | 9.890 | 697,336 | -0.06(-0.60%) |
Jul 02, 2024 | 9.230 | 10.20 | 9.171 | 9.950 | 1,442,759 | +0.48(+5.07%) |
Jul 01, 2024 | 8.610 | 9.500 | 8.400 | 9.470 | 625,755 | +0.78(+8.98%) |
Jun 28, 2024 | 9.060 | 9.070 | 8.300 | 8.690 | 365,087 | -0.30(-3.34%) |
Jun 27, 2024 | 9.200 | 9.515 | 8.630 | 8.990 | 1,175,910 | -0.43(-4.56%) |
Jun 26, 2024 | 8.450 | 9.480 | 8.430 | 9.420 | 2,044,957 | +1.13(+13.63%) |
Jun 25, 2024 | 8.250 | 8.640 | 7.980 | 8.290 | 2,107,480 | +0.79(+10.53%) |
Jun 24, 2024 | 7.700 | 7.960 | 7.200 | 7.500 | 1,082,060 | -0.20(-2.60%) |
Jun 21, 2024 | 7.650 | 7.970 | 7.180 | 7.700 | 544,513 | -0.24(-3.02%) |
Jun 20, 2024 | 7.920 | 8.450 | 7.570 | 7.940 | 715,705 | +0.07(+0.89%) |
Jun 18, 2024 | 8.900 | 8.900 | 7.550 | 7.870 | 775,233 | -1.13(-12.56%) |
Jun 17, 2024 | 9.600 | 9.800 | 8.820 | 9.000 | 2,110,447 | -0.63(-6.54%) |
Jun 14, 2024 | 8.980 | 9.690 | 8.740 | 9.630 | 890,132 | +0.58(+6.41%) |
Jun 13, 2024 | 9.030 | 10.10 | 8.600 | 9.050 | 1,640,440 | +0.25(+2.84%) |
Jun 12, 2024 | 7.710 | 8.900 | 7.420 | 8.800 | 2,492,350 | +1.33(+17.80%) |
Jun 11, 2024 | 6.360 | 7.555 | 6.360 | 7.470 | 1,091,154 | +0.97(+14.92%) |
Jun 10, 2024 | 5.960 | 7.110 | 5.960 | 6.500 | 1,565,768 | +0.40(+6.56%) |
Jun 07, 2024 | 6.440 | 6.780 | 5.870 | 6.100 | 1,619,763 | -0.32(-4.98%) |
Jun 06, 2024 | 5.200 | 7.340 | 5.100 | 6.420 | 2,690,415 | +1.62(+33.75%) |
Jun 05, 2024 | 4.400 | 4.820 | 4.100 | 4.800 | 1,660,003 | +0.45(+10.34%) |
Jun 04, 2024 | 4.250 | 4.500 | 3.880 | 4.350 | 4,606,615 | +0.70(+19.18%) |