Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 10.96 | 11.28 | 10.75 | 11.02 | 629,753 | +0.27(+2.51%) |
Aug 14, 2024 | 11.23 | 11.35 | 10.65 | 10.75 | 296,102 | -0.51(-4.53%) |
Aug 13, 2024 | 11.05 | 11.37 | 10.77 | 11.26 | 619,707 | +0.39(+3.59%) |
Aug 12, 2024 | 11.22 | 11.42 | 10.63 | 10.87 | 877,636 | -0.15(-1.36%) |
Aug 09, 2024 | 11.15 | 11.15 | 10.51 | 11.02 | 1,196,195 | +0.32(+2.99%) |
Aug 08, 2024 | 10.50 | 10.86 | 10.05 | 10.70 | 2,630,279 | +2.78(+35.10%) |
Aug 07, 2024 | 7.950 | 8.110 | 7.830 | 7.920 | 629,094 | +0.09(+1.15%) |
Aug 06, 2024 | 7.840 | 7.930 | 7.710 | 7.830 | 319,519 | +0.04(+0.45%) |
Aug 05, 2024 | 7.500 | 7.860 | 7.340 | 7.795 | 482,436 | -0.30(-3.77%) |
Aug 02, 2024 | 7.830 | 8.180 | 7.800 | 8.100 | 355,731 | -0.06(-0.74%) |
Aug 01, 2024 | 8.860 | 8.950 | 8.120 | 8.160 | 308,714 | -0.62(-7.06%) |
Jul 31, 2024 | 8.730 | 9.000 | 8.620 | 8.780 | 578,231 | +0.00(+0.00%) |
Jul 30, 2024 | 9.000 | 9.120 | 8.720 | 8.780 | 145,712 | -0.13(-1.46%) |
Jul 29, 2024 | 9.190 | 9.210 | 8.650 | 8.910 | 306,237 | -0.33(-3.57%) |
Jul 26, 2024 | 9.500 | 9.620 | 9.190 | 9.240 | 178,133 | -0.09(-0.96%) |
Jul 25, 2024 | 9.220 | 9.600 | 8.904 | 9.330 | 236,867 | +0.06(+0.65%) |
Jul 24, 2024 | 9.440 | 9.570 | 9.190 | 9.270 | 162,559 | -0.18(-1.90%) |
Jul 23, 2024 | 9.220 | 9.550 | 9.165 | 9.450 | 256,185 | +0.21(+2.27%) |
Jul 22, 2024 | 9.100 | 9.360 | 8.770 | 9.240 | 250,272 | +0.12(+1.32%) |
Jul 19, 2024 | 9.010 | 9.295 | 8.800 | 9.120 | 170,490 | +0.15(+1.67%) |
Jul 18, 2024 | 9.400 | 9.540 | 8.930 | 8.970 | 219,554 | -0.51(-5.38%) |
Jul 17, 2024 | 9.090 | 9.480 | 9.079 | 9.480 | 353,134 | +0.30(+3.27%) |
Jul 16, 2024 | 8.750 | 9.330 | 8.730 | 9.180 | 609,134 | +0.52(+6.00%) |
Jul 15, 2024 | 8.260 | 8.840 | 8.171 | 8.660 | 290,810 | +0.40(+4.84%) |
Jul 12, 2024 | 8.330 | 8.525 | 8.220 | 8.260 | 247,114 | -0.07(-0.84%) |
Jul 11, 2024 | 7.820 | 8.460 | 7.820 | 8.330 | 735,812 | +0.63(+8.18%) |
Jul 10, 2024 | 7.680 | 7.830 | 7.550 | 7.700 | 321,721 | +0.01(+0.13%) |
Jul 09, 2024 | 7.600 | 7.720 | 7.330 | 7.690 | 222,593 | +0.09(+1.18%) |
Jul 08, 2024 | 7.560 | 7.780 | 7.460 | 7.600 | 307,609 | +0.06(+0.80%) |
Jul 05, 2024 | 7.630 | 7.710 | 7.350 | 7.540 | 311,143 | -0.12(-1.57%) |
Jul 03, 2024 | 7.550 | 7.660 | 7.230 | 7.660 | 320,989 | +0.14(+1.86%) |
Jul 02, 2024 | 7.650 | 7.650 | 7.170 | 7.520 | 285,291 | -0.19(-2.46%) |
Jul 01, 2024 | 7.500 | 8.070 | 7.310 | 7.710 | 493,447 | +0.47(+6.49%) |
Jun 28, 2024 | 7.230 | 7.345 | 7.090 | 7.240 | 860,462 | +0.02(+0.28%) |
Jun 27, 2024 | 7.480 | 7.525 | 7.160 | 7.220 | 272,732 | -0.28(-3.73%) |
Jun 26, 2024 | 7.270 | 7.650 | 7.200 | 7.500 | 226,321 | +0.22(+3.02%) |
Jun 25, 2024 | 7.200 | 7.300 | 7.010 | 7.280 | 287,605 | +0.05(+0.69%) |
Jun 24, 2024 | 6.980 | 7.260 | 6.910 | 7.230 | 500,641 | +0.23(+3.29%) |
Jun 21, 2024 | 6.790 | 7.040 | 6.590 | 7.000 | 503,481 | +0.19(+2.79%) |
Jun 20, 2024 | 7.060 | 7.090 | 6.770 | 6.810 | 283,580 | -0.34(-4.76%) |
Jun 18, 2024 | 7.350 | 7.395 | 7.060 | 7.150 | 387,521 | -0.26(-3.51%) |
Jun 17, 2024 | 7.590 | 7.590 | 7.340 | 7.410 | 638,669 | -0.23(-3.01%) |
Jun 14, 2024 | 7.710 | 7.750 | 7.510 | 7.640 | 366,354 | -0.19(-2.43%) |
Jun 13, 2024 | 8.040 | 8.110 | 7.760 | 7.830 | 273,979 | -0.23(-2.85%) |
Jun 12, 2024 | 7.510 | 8.220 | 7.510 | 8.060 | 759,990 | +0.68(+9.21%) |
Jun 11, 2024 | 6.940 | 7.470 | 6.840 | 7.380 | 662,889 | +0.38(+5.43%) |
Jun 10, 2024 | 6.910 | 7.020 | 6.670 | 7.000 | 248,045 | +0.03(+0.43%) |
Jun 07, 2024 | 6.960 | 7.200 | 6.845 | 6.970 | 335,356 | -0.07(-0.99%) |
Jun 06, 2024 | 6.980 | 7.100 | 6.904 | 7.040 | 276,750 | +0.04(+0.57%) |
Jun 05, 2024 | 6.880 | 7.030 | 6.750 | 7.000 | 144,669 | +0.14(+2.04%) |
Jun 04, 2024 | 6.780 | 6.880 | 6.570 | 6.860 | 386,028 | +0.04(+0.59%) |