Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.370 | 9.800 | 9.100 | 9.490 | 2,014,792 | +0.15(+1.61%) |
Aug 22, 2024 | 9.450 | 9.720 | 8.820 | 9.340 | 2,530,693 | -0.48(-4.89%) |
Aug 21, 2024 | 9.000 | 9.890 | 8.810 | 9.820 | 3,773,810 | +0.97(+11.02%) |
Aug 20, 2024 | 10.21 | 10.46 | 8.810 | 8.845 | 2,590,758 | -1.59(-15.28%) |
Aug 19, 2024 | 10.53 | 10.77 | 9.560 | 10.44 | 3,969,536 | -0.05(-0.48%) |
Aug 16, 2024 | 10.01 | 11.91 | 9.660 | 10.49 | 9,944,644 | +0.87(+9.04%) |
Aug 15, 2024 | 6.950 | 9.700 | 6.800 | 9.620 | 16,639,068 | -2.35(-19.63%) |
Aug 14, 2024 | 9.580 | 12.83 | 9.222 | 11.97 | 13,114,123 | +2.54(+26.94%) |
Aug 13, 2024 | 9.260 | 9.500 | 8.850 | 9.430 | 773,693 | +0.25(+2.72%) |
Aug 12, 2024 | 8.800 | 9.590 | 8.785 | 9.180 | 614,893 | +0.49(+5.64%) |
Aug 09, 2024 | 9.250 | 9.355 | 8.660 | 8.690 | 405,108 | -0.49(-5.34%) |
Aug 08, 2024 | 8.850 | 9.545 | 8.770 | 9.180 | 1,016,077 | +0.48(+5.52%) |
Aug 07, 2024 | 8.720 | 9.100 | 8.490 | 8.700 | 1,214,233 | +0.15(+1.81%) |
Aug 06, 2024 | 8.270 | 8.690 | 8.250 | 8.545 | 446,162 | +0.31(+3.83%) |
Aug 05, 2024 | 8.240 | 8.400 | 7.960 | 8.230 | 712,606 | -0.47(-5.40%) |
Aug 02, 2024 | 8.620 | 9.050 | 8.530 | 8.700 | 631,234 | -0.54(-5.84%) |
Aug 01, 2024 | 10.00 | 10.01 | 9.071 | 9.240 | 555,797 | -0.74(-7.41%) |
Jul 31, 2024 | 9.880 | 10.19 | 9.820 | 9.980 | 484,561 | +0.10(+1.01%) |
Jul 30, 2024 | 10.20 | 10.48 | 9.690 | 9.880 | 1,040,028 | -0.23(-2.27%) |
Jul 29, 2024 | 10.55 | 10.70 | 9.860 | 10.11 | 742,950 | -0.41(-3.90%) |
Jul 26, 2024 | 10.23 | 10.70 | 10.17 | 10.52 | 846,765 | +0.51(+5.09%) |
Jul 25, 2024 | 9.690 | 10.19 | 9.610 | 10.01 | 486,726 | +0.29(+2.98%) |
Jul 24, 2024 | 9.630 | 10.05 | 9.470 | 9.720 | 477,161 | +0.08(+0.83%) |
Jul 23, 2024 | 9.570 | 9.760 | 9.460 | 9.640 | 397,306 | +0.03(+0.31%) |
Jul 22, 2024 | 9.290 | 9.680 | 9.125 | 9.610 | 362,430 | +0.28(+3.00%) |
Jul 19, 2024 | 9.380 | 9.455 | 9.020 | 9.330 | 665,197 | +0.27(+2.98%) |
Jul 18, 2024 | 9.060 | 9.340 | 8.890 | 9.060 | 391,217 | +0.05(+0.55%) |
Jul 17, 2024 | 9.110 | 9.270 | 8.880 | 9.010 | 502,561 | -0.27(-2.91%) |
Jul 16, 2024 | 9.200 | 9.420 | 9.070 | 9.280 | 477,986 | +0.15(+1.64%) |
Jul 15, 2024 | 8.760 | 9.240 | 8.750 | 9.130 | 527,347 | +0.41(+4.70%) |
Jul 12, 2024 | 8.770 | 9.020 | 8.590 | 8.720 | 525,068 | +0.03(+0.35%) |
Jul 11, 2024 | 8.480 | 8.770 | 8.315 | 8.690 | 620,317 | +0.16(+1.88%) |
Jul 10, 2024 | 8.060 | 8.540 | 8.000 | 8.530 | 350,695 | +0.46(+5.70%) |
Jul 09, 2024 | 7.910 | 8.100 | 7.895 | 8.070 | 370,377 | +0.19(+2.41%) |
Jul 08, 2024 | 7.820 | 8.370 | 7.760 | 7.880 | 543,334 | +0.14(+1.81%) |
Jul 05, 2024 | 7.620 | 7.760 | 7.510 | 7.740 | 446,532 | +0.00(+0.00%) |
Jul 03, 2024 | 7.800 | 7.840 | 7.650 | 7.740 | 214,609 | -0.06(-0.77%) |
Jul 02, 2024 | 7.530 | 7.920 | 7.430 | 7.800 | 619,667 | +0.25(+3.31%) |
Jul 01, 2024 | 7.590 | 7.710 | 7.430 | 7.550 | 347,397 | -0.04(-0.53%) |
Jun 28, 2024 | 7.330 | 7.620 | 7.250 | 7.590 | 1,071,918 | +0.23(+3.12%) |
Jun 27, 2024 | 7.790 | 7.790 | 7.290 | 7.360 | 644,696 | -0.46(-5.88%) |
Jun 26, 2024 | 7.500 | 7.900 | 7.430 | 7.820 | 701,605 | +0.45(+6.11%) |
Jun 25, 2024 | 7.080 | 7.380 | 6.960 | 7.370 | 434,872 | +0.29(+4.10%) |
Jun 24, 2024 | 6.670 | 7.130 | 6.580 | 7.080 | 585,675 | +0.42(+6.31%) |
Jun 21, 2024 | 6.430 | 6.680 | 6.410 | 6.660 | 736,935 | +0.25(+3.90%) |
Jun 20, 2024 | 6.360 | 6.560 | 6.310 | 6.410 | 495,862 | +0.09(+1.42%) |
Jun 18, 2024 | 6.650 | 6.700 | 6.280 | 6.320 | 790,884 | -0.27(-4.17%) |
Jun 17, 2024 | 6.680 | 6.680 | 6.210 | 6.595 | 811,413 | -0.08(-1.12%) |
Jun 14, 2024 | 7.650 | 7.650 | 6.490 | 6.670 | 1,147,262 | -0.88(-11.66%) |
Jun 13, 2024 | 7.800 | 7.950 | 7.540 | 7.550 | 419,495 | -0.33(-4.19%) |
Jun 12, 2024 | 8.050 | 8.120 | 7.840 | 7.880 | 329,550 | +0.02(+0.25%) |
Jun 11, 2024 | 7.760 | 7.950 | 7.760 | 7.860 | 265,961 | +0.08(+1.03%) |
Jun 10, 2024 | 7.670 | 7.860 | 7.490 | 7.780 | 374,568 | +0.10(+1.30%) |
Jun 07, 2024 | 7.580 | 7.820 | 7.580 | 7.680 | 369,711 | +0.06(+0.79%) |
Jun 06, 2024 | 7.530 | 7.780 | 7.465 | 7.620 | 379,411 | +0.04(+0.53%) |
Jun 05, 2024 | 7.440 | 7.600 | 7.370 | 7.580 | 224,881 | +0.17(+2.29%) |
Jun 04, 2024 | 7.550 | 7.560 | 7.340 | 7.410 | 363,365 | -0.17(-2.24%) |