Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.00 | 18.00 | 11.69 | 18.00 | 561,418 | +6.70(+59.29%) |
Aug 22, 2024 | 11.00 | 11.90 | 10.13 | 11.30 | 493,163 | +2.25(+24.86%) |
Aug 21, 2024 | 9.150 | 9.150 | 9.050 | 9.050 | 277,892 | -0.04(-0.45%) |
Aug 20, 2024 | 8.980 | 9.180 | 8.980 | 9.091 | 3,102 | -0.10(-1.13%) |
Aug 19, 2024 | 8.860 | 9.195 | 8.860 | 9.195 | 1,544 | +0.20(+2.17%) |
Aug 16, 2024 | 8.960 | 9.110 | 8.925 | 9.000 | 3,922 | -0.11(-1.17%) |
Aug 15, 2024 | 9.000 | 9.225 | 8.860 | 9.107 | 3,789 | -0.14(-1.50%) |
Aug 14, 2024 | 9.450 | 9.450 | 9.060 | 9.245 | 5,653 | +0.09(+1.04%) |
Aug 13, 2024 | 9.200 | 9.200 | 9.060 | 9.150 | 1,951 | -0.34(-3.58%) |
Aug 12, 2024 | 9.250 | 9.570 | 9.250 | 9.490 | 5,268 | +0.19(+2.04%) |
Aug 09, 2024 | 9.360 | 9.400 | 9.300 | 9.300 | 3,484 | -0.06(-0.64%) |
Aug 08, 2024 | 9.360 | 9.460 | 9.360 | 9.360 | 885 | -0.22(-2.30%) |
Aug 07, 2024 | 9.360 | 9.580 | 9.360 | 9.580 | 1,698 | +0.22(+2.35%) |
Aug 05, 2024 | 9.360 | 229 | -0.26(-2.70%) | |||
Aug 02, 2024 | 9.380 | 9.620 | 9.380 | 9.620 | 1,752 | +0.24(+2.56%) |
Aug 01, 2024 | 9.410 | 9.680 | 9.370 | 9.380 | 3,512 | -0.28(-2.90%) |
Jul 31, 2024 | 9.550 | 9.660 | 9.360 | 9.660 | 3,691 | -0.02(-0.21%) |
Jul 30, 2024 | 9.500 | 9.680 | 9.450 | 9.680 | 1,474 | -0.00(-0.00%) |
Jul 29, 2024 | 9.700 | 9.720 | 9.680 | 9.680 | 1,748 | +0.11(+1.15%) |
Jul 26, 2024 | 9.660 | 9.900 | 9.500 | 9.570 | 1,084 | -0.28(-2.79%) |
Jul 25, 2024 | 9.630 | 9.845 | 9.478 | 9.845 | 2,877 | +0.11(+1.08%) |
Jul 24, 2024 | 9.720 | 9.750 | 9.674 | 9.740 | 812 | +0.09(+0.93%) |
Jul 23, 2024 | 9.380 | 9.710 | 9.360 | 9.650 | 6,354 | +0.12(+1.26%) |
Jul 22, 2024 | 9.630 | 9.630 | 9.510 | 9.530 | 1,180 | -0.40(-4.00%) |
Jul 19, 2024 | 9.620 | 9.950 | 9.620 | 9.928 | 2,215 | +0.34(+3.52%) |
Jul 17, 2024 | 9.590 | 211 | -0.41(-4.10%) | |||
Jul 16, 2024 | 9.880 | 10.00 | 9.850 | 10.00 | 7,678 | +0.15(+1.52%) |
Jul 15, 2024 | 9.920 | 9.930 | 9.740 | 9.850 | 2,556 | -0.04(-0.40%) |
Jul 12, 2024 | 9.710 | 9.925 | 9.710 | 9.890 | 1,582 | -0.05(-0.51%) |
Jul 11, 2024 | 9.900 | 10.03 | 9.900 | 9.940 | 2,926 | +0.03(+0.30%) |
Jul 10, 2024 | 9.880 | 10.01 | 9.850 | 9.910 | 7,364 | +0.11(+1.07%) |
Jul 09, 2024 | 9.940 | 9.940 | 9.805 | 9.805 | 1,000 | -0.24(-2.44%) |
Jul 08, 2024 | 9.830 | 10.15 | 9.830 | 10.05 | 812 | +0.22(+2.29%) |
Jul 05, 2024 | 9.850 | 9.990 | 9.825 | 9.825 | 1,788 | -0.04(-0.41%) |
Jul 03, 2024 | 9.850 | 10.12 | 9.850 | 9.865 | 2,213 | +0.12(+1.18%) |
Jul 02, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 705 | -0.14(-1.42%) |
Jul 01, 2024 | 9.785 | 10.16 | 9.785 | 9.890 | 4,360 | -0.14(-1.44%) |
Jun 28, 2024 | 10.00 | 10.04 | 10.00 | 10.04 | 1,124 | +0.13(+1.36%) |
Jun 27, 2024 | 9.900 | 9.900 | 9.900 | 9.900 | 684 | +0.03(+0.32%) |
Jun 26, 2024 | 9.906 | 9.973 | 9.869 | 9.869 | 1,954 | -0.03(-0.31%) |
Jun 25, 2024 | 9.900 | 9.900 | 9.870 | 9.900 | 2,219 | +0.00(+0.00%) |
Jun 24, 2024 | 9.900 | 9.990 | 9.810 | 9.900 | 5,506 | +0.03(+0.30%) |
Jun 21, 2024 | 9.900 | 9.990 | 9.870 | 9.870 | 3,179 | -0.03(-0.30%) |
Jun 20, 2024 | 9.970 | 10.01 | 9.837 | 9.900 | 3,688 | -0.07(-0.70%) |
Jun 18, 2024 | 10.11 | 10.11 | 9.830 | 9.970 | 2,466 | -0.06(-0.60%) |
Jun 17, 2024 | 10.05 | 10.12 | 10.02 | 10.03 | 9,146 | -0.06(-0.55%) |
Jun 14, 2024 | 10.09 | 10.15 | 10.02 | 10.09 | 6,639 | -0.01(-0.15%) |
Jun 13, 2024 | 10.07 | 10.33 | 10.05 | 10.10 | 14,703 | +0.03(+0.29%) |
Jun 12, 2024 | 10.00 | 10.20 | 9.970 | 10.07 | 12,167 | +0.07(+0.71%) |
Jun 11, 2024 | 9.870 | 10.00 | 9.870 | 10.00 | 1,769 | -0.08(-0.79%) |
Jun 10, 2024 | 9.890 | 10.08 | 9.850 | 10.08 | 7,650 | +0.18(+1.82%) |
Jun 07, 2024 | 9.850 | 10.11 | 9.764 | 9.900 | 6,493 | +0.03(+0.30%) |
Jun 06, 2024 | 9.700 | 10.00 | 9.539 | 9.870 | 5,706 | -0.17(-1.69%) |
Jun 05, 2024 | 9.550 | 10.14 | 9.500 | 10.04 | 23,492 | +0.49(+5.13%) |
Jun 04, 2024 | 9.690 | 9.700 | 9.550 | 9.550 | 2,247 | -0.05(-0.52%) |