Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.220 | 7.000 | 5.940 | 6.420 | 43,216 | +0.36(+5.94%) |
Aug 22, 2024 | 6.090 | 6.530 | 5.450 | 6.060 | 71,992 | -0.09(-1.46%) |
Aug 21, 2024 | 5.230 | 6.150 | 5.230 | 6.150 | 53,943 | +0.89(+16.92%) |
Aug 20, 2024 | 5.490 | 5.620 | 4.938 | 5.260 | 403,583 | -0.05(-0.94%) |
Aug 19, 2024 | 6.020 | 6.200 | 5.010 | 5.310 | 78,147 | -0.78(-12.81%) |
Aug 16, 2024 | 5.890 | 6.220 | 5.500 | 6.090 | 10,902 | +0.19(+3.22%) |
Aug 15, 2024 | 5.510 | 6.200 | 5.510 | 5.900 | 62,452 | +0.45(+8.26%) |
Aug 14, 2024 | 6.080 | 6.680 | 5.100 | 5.450 | 152,481 | -0.66(-10.80%) |
Aug 13, 2024 | 6.610 | 6.800 | 6.000 | 6.110 | 217,308 | -0.49(-7.42%) |
Aug 12, 2024 | 6.650 | 7.000 | 6.410 | 6.600 | 75,267 | -0.01(-0.15%) |
Aug 09, 2024 | 7.020 | 7.100 | 6.370 | 6.610 | 275,448 | -0.49(-6.90%) |
Aug 08, 2024 | 7.070 | 7.428 | 6.610 | 7.100 | 52,213 | +0.07(+1.00%) |
Aug 07, 2024 | 7.820 | 7.820 | 6.855 | 7.030 | 144,459 | -0.72(-9.29%) |
Aug 06, 2024 | 7.930 | 8.500 | 7.510 | 7.750 | 222,044 | -0.30(-3.73%) |
Aug 05, 2024 | 8.010 | 8.320 | 7.460 | 8.050 | 66,473 | -0.33(-3.94%) |
Aug 02, 2024 | 8.630 | 9.471 | 8.070 | 8.380 | 79,733 | -0.43(-4.88%) |
Aug 01, 2024 | 9.560 | 10.18 | 8.710 | 8.810 | 593,494 | -0.69(-7.26%) |
Jul 31, 2024 | 8.760 | 10.25 | 8.760 | 9.500 | 128,904 | +0.55(+6.15%) |
Jul 30, 2024 | 8.910 | 9.602 | 8.550 | 8.950 | 445,873 | -0.10(-1.10%) |
Jul 29, 2024 | 8.720 | 9.494 | 8.630 | 9.050 | 57,818 | +0.05(+0.56%) |
Jul 26, 2024 | 9.050 | 9.750 | 8.520 | 9.000 | 101,260 | +0.00(+0.00%) |
Jul 25, 2024 | 8.970 | 10.69 | 8.700 | 9.000 | 136,842 | +0.35(+4.05%) |
Jul 24, 2024 | 8.900 | 9.250 | 8.280 | 8.650 | 200,645 | -0.03(-0.35%) |
Jul 23, 2024 | 8.770 | 9.050 | 8.010 | 8.680 | 74,220 | -0.13(-1.48%) |
Jul 22, 2024 | 8.990 | 9.270 | 7.910 | 8.810 | 189,218 | -0.18(-2.00%) |
Jul 19, 2024 | 8.900 | 9.250 | 8.710 | 8.990 | 73,635 | +0.04(+0.45%) |
Jul 18, 2024 | 9.070 | 9.300 | 8.744 | 8.950 | 35,446 | -0.12(-1.32%) |
Jul 17, 2024 | 8.930 | 9.155 | 8.753 | 9.070 | 75,936 | +0.06(+0.67%) |
Jul 16, 2024 | 9.010 | 9.400 | 8.660 | 9.010 | 55,943 | +0.01(+0.11%) |
Jul 15, 2024 | 8.930 | 9.430 | 8.795 | 9.000 | 108,440 | -0.07(-0.77%) |
Jul 12, 2024 | 9.030 | 9.816 | 8.500 | 9.070 | 195,070 | +0.07(+0.78%) |
Jul 11, 2024 | 9.050 | 9.800 | 8.800 | 9.000 | 625,827 | +0.00(+0.00%) |
Jul 10, 2024 | 9.020 | 9.395 | 8.823 | 9.000 | 121,078 | -0.02(-0.22%) |
Jul 09, 2024 | 9.060 | 9.440 | 8.700 | 9.020 | 141,904 | +0.02(+0.22%) |
Jul 08, 2024 | 9.530 | 9.848 | 8.670 | 9.000 | 242,070 | -0.15(-1.64%) |
Jul 05, 2024 | 9.100 | 9.645 | 8.310 | 9.150 | 183,069 | +0.16(+1.78%) |
Jul 03, 2024 | 9.416 | 9.585 | 8.210 | 8.990 | 313,913 | +0.00(+0.00%) |
Jul 02, 2024 | 8.860 | 9.510 | 8.730 | 8.990 | 76,890 | -0.06(-0.66%) |
Jul 01, 2024 | 9.500 | 9.520 | 8.510 | 9.050 | 80,511 | -0.38(-4.03%) |
Jun 28, 2024 | 8.980 | 9.700 | 8.542 | 9.430 | 55,528 | +0.46(+5.13%) |
Jun 27, 2024 | 8.420 | 9.430 | 8.140 | 8.970 | 94,383 | +0.97(+12.13%) |
Jun 26, 2024 | 7.920 | 8.980 | 7.620 | 8.000 | 126,080 | -0.10(-1.23%) |
Jun 25, 2024 | 8.310 | 8.320 | 7.610 | 8.100 | 27,720 | -0.03(-0.37%) |
Jun 24, 2024 | 8.940 | 9.388 | 8.000 | 8.130 | 116,910 | -0.87(-9.67%) |
Jun 21, 2024 | 8.490 | 9.710 | 8.490 | 9.000 | 25,297 | +0.29(+3.33%) |
Jun 20, 2024 | 8.390 | 9.330 | 8.100 | 8.710 | 58,288 | +0.35(+4.19%) |
Jun 18, 2024 | 8.500 | 8.755 | 7.900 | 8.360 | 11,073 | -0.29(-3.35%) |
Jun 17, 2024 | 8.650 | 9.080 | 8.520 | 8.650 | 212,558 | -0.35(-3.89%) |
Jun 14, 2024 | 10.57 | 10.57 | 8.100 | 9.000 | 410,514 | -1.00(-10.00%) |
Jun 13, 2024 | 9.970 | 10.35 | 9.790 | 10.00 | 86,701 | +0.10(+1.01%) |
Jun 12, 2024 | 8.620 | 10.76 | 8.615 | 9.900 | 271,747 | +1.16(+13.27%) |
Jun 11, 2024 | 8.600 | 8.750 | 7.900 | 8.740 | 318,572 | +0.83(+10.49%) |
Jun 10, 2024 | 8.170 | 8.594 | 7.700 | 7.910 | 50,499 | -0.59(-6.94%) |
Jun 07, 2024 | 7.860 | 8.650 | 7.860 | 8.500 | 440,304 | +0.63(+8.07%) |
Jun 06, 2024 | 7.863 | 8.040 | 7.620 | 7.865 | 2,064 | -0.08(-1.07%) |
Jun 05, 2024 | 8.070 | 8.110 | 6.910 | 7.950 | 35,308 | +0.25(+3.25%) |
Jun 04, 2024 | 8.140 | 8.920 | 7.250 | 7.700 | 39,400 | -0.30(-3.75%) |