Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 10.51 | 10.83 | 10.10 | 10.19 | 75,533 | -0.12(-1.16%) |
Aug 29, 2024 | 10.20 | 10.98 | 9.910 | 10.31 | 140,591 | +0.34(+3.41%) |
Aug 28, 2024 | 10.09 | 10.48 | 9.950 | 9.970 | 137,779 | -0.26(-2.54%) |
Aug 27, 2024 | 10.15 | 10.39 | 9.720 | 10.23 | 66,290 | -0.06(-0.58%) |
Aug 26, 2024 | 10.52 | 10.91 | 9.960 | 10.29 | 159,793 | -0.16(-1.53%) |
Aug 23, 2024 | 10.86 | 11.58 | 10.22 | 10.45 | 153,447 | -0.36(-3.33%) |
Aug 22, 2024 | 11.00 | 11.38 | 10.17 | 10.81 | 201,790 | -0.05(-0.46%) |
Aug 21, 2024 | 9.950 | 11.22 | 9.842 | 10.86 | 259,548 | +0.92(+9.26%) |
Aug 20, 2024 | 9.550 | 10.06 | 9.315 | 9.940 | 147,149 | +0.35(+3.65%) |
Aug 19, 2024 | 9.150 | 9.960 | 8.810 | 9.590 | 219,244 | +0.44(+4.81%) |
Aug 16, 2024 | 9.260 | 9.650 | 9.013 | 9.150 | 144,749 | -0.12(-1.29%) |
Aug 15, 2024 | 9.420 | 9.700 | 8.975 | 9.270 | 207,726 | +0.55(+6.31%) |
Aug 14, 2024 | 8.820 | 9.195 | 8.550 | 8.720 | 162,365 | -0.16(-1.80%) |
Aug 13, 2024 | 9.020 | 9.500 | 8.690 | 8.880 | 148,561 | +0.05(+0.57%) |
Aug 12, 2024 | 8.630 | 8.910 | 8.350 | 8.830 | 200,868 | +0.21(+2.44%) |
Aug 09, 2024 | 9.380 | 9.488 | 8.435 | 8.620 | 132,174 | -0.44(-4.86%) |
Aug 08, 2024 | 8.680 | 9.100 | 8.322 | 9.060 | 105,143 | +0.58(+6.84%) |
Aug 07, 2024 | 9.590 | 9.597 | 8.200 | 8.480 | 205,177 | -0.78(-8.42%) |
Aug 06, 2024 | 8.520 | 9.335 | 8.170 | 9.260 | 248,501 | +0.87(+10.37%) |
Aug 05, 2024 | 7.860 | 8.390 | 7.480 | 8.390 | 403,445 | -0.36(-4.11%) |
Aug 02, 2024 | 9.000 | 9.360 | 8.550 | 8.750 | 401,774 | -0.93(-9.61%) |
Aug 01, 2024 | 11.23 | 11.23 | 9.390 | 9.680 | 276,709 | -1.48(-13.26%) |
Jul 31, 2024 | 10.89 | 11.41 | 10.60 | 11.16 | 187,358 | +0.27(+2.48%) |
Jul 30, 2024 | 11.17 | 11.57 | 10.67 | 10.89 | 195,673 | -0.48(-4.22%) |
Jul 29, 2024 | 11.23 | 11.66 | 10.88 | 11.37 | 272,634 | +0.19(+1.70%) |
Jul 26, 2024 | 12.07 | 12.25 | 10.94 | 11.18 | 359,253 | -0.92(-7.60%) |
Jul 25, 2024 | 12.20 | 14.38 | 11.95 | 12.10 | 560,763 | -0.23(-1.87%) |
Jul 24, 2024 | 11.60 | 12.84 | 11.17 | 12.33 | 356,312 | +0.73(+6.29%) |
Jul 23, 2024 | 10.40 | 12.30 | 10.30 | 11.60 | 518,018 | +1.29(+12.51%) |
Jul 22, 2024 | 10.75 | 11.05 | 9.840 | 10.31 | 447,705 | -0.43(-4.00%) |
Jul 19, 2024 | 11.41 | 11.49 | 10.15 | 10.74 | 312,487 | +0.03(+0.28%) |
Jul 18, 2024 | 11.60 | 12.75 | 10.12 | 10.71 | 1,011,846 | -1.20(-10.08%) |
Jul 17, 2024 | 11.55 | 12.19 | 11.16 | 11.91 | 590,505 | +0.21(+1.79%) |
Jul 16, 2024 | 10.37 | 11.84 | 9.600 | 11.70 | 527,753 | +1.33(+12.83%) |
Jul 15, 2024 | 9.590 | 11.00 | 9.290 | 10.37 | 470,856 | +0.73(+7.57%) |
Jul 12, 2024 | 9.630 | 10.85 | 8.990 | 9.640 | 712,057 | +0.34(+3.66%) |
Jul 11, 2024 | 7.370 | 9.310 | 7.360 | 9.300 | 663,074 | +2.29(+32.67%) |
Jul 10, 2024 | 7.290 | 7.390 | 6.670 | 7.010 | 209,224 | -0.38(-5.14%) |
Jul 09, 2024 | 6.690 | 7.390 | 6.492 | 7.390 | 132,664 | +0.69(+10.30%) |
Jul 08, 2024 | 6.420 | 6.875 | 6.330 | 6.700 | 203,170 | +0.42(+6.69%) |
Jul 05, 2024 | 6.430 | 6.525 | 6.172 | 6.280 | 92,828 | -0.17(-2.64%) |
Jul 03, 2024 | 6.470 | 6.788 | 6.250 | 6.450 | 136,402 | +0.05(+0.78%) |
Jul 02, 2024 | 6.760 | 6.937 | 6.350 | 6.400 | 134,281 | -0.39(-5.74%) |
Jul 01, 2024 | 6.850 | 7.180 | 6.660 | 6.790 | 125,766 | -0.08(-1.16%) |
Jun 28, 2024 | 6.590 | 6.920 | 6.530 | 6.870 | 1,141,071 | +0.26(+3.93%) |
Jun 27, 2024 | 6.730 | 6.950 | 6.490 | 6.610 | 122,495 | -0.08(-1.20%) |
Jun 26, 2024 | 6.780 | 6.950 | 6.620 | 6.690 | 136,449 | -0.14(-2.05%) |
Jun 25, 2024 | 7.320 | 7.320 | 6.580 | 6.830 | 141,984 | -0.47(-6.44%) |
Jun 24, 2024 | 7.160 | 7.492 | 7.115 | 7.300 | 112,082 | +0.00(+0.00%) |
Jun 21, 2024 | 6.710 | 7.340 | 6.450 | 7.300 | 337,430 | +0.79(+12.14%) |
Jun 20, 2024 | 7.150 | 7.410 | 6.455 | 6.510 | 400,445 | -0.73(-10.08%) |
Jun 18, 2024 | 7.320 | 7.508 | 7.103 | 7.240 | 278,308 | -0.07(-0.96%) |
Jun 17, 2024 | 7.130 | 7.720 | 6.980 | 7.310 | 196,174 | +0.03(+0.41%) |
Jun 14, 2024 | 7.940 | 8.240 | 7.200 | 7.280 | 196,931 | -0.66(-8.31%) |
Jun 13, 2024 | 8.050 | 8.050 | 7.580 | 7.940 | 145,985 | -0.14(-1.73%) |
Jun 12, 2024 | 8.300 | 8.810 | 8.000 | 8.080 | 135,101 | +0.05(+0.62%) |
Jun 11, 2024 | 7.710 | 8.080 | 7.150 | 8.030 | 631,294 | +0.31(+4.02%) |
Jun 10, 2024 | 8.180 | 8.277 | 7.580 | 7.720 | 418,445 | -0.50(-6.08%) |
Jun 07, 2024 | 8.110 | 8.390 | 8.007 | 8.220 | 84,446 | +0.01(+0.12%) |
Jun 06, 2024 | 8.390 | 8.780 | 7.900 | 8.210 | 496,402 | -0.10(-1.20%) |
Jun 05, 2024 | 8.110 | 8.447 | 7.870 | 8.310 | 342,118 | +0.22(+2.72%) |
Jun 04, 2024 | 8.430 | 8.490 | 8.000 | 8.090 | 468,666 | -0.40(-4.71%) |