Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.31 | 10.31 | 9.310 | 10.04 | 18,692 | -0.54(-5.10%) |
Aug 22, 2024 | 10.32 | 10.70 | 9.990 | 10.58 | 26,614 | +0.35(+3.39%) |
Aug 21, 2024 | 10.40 | 10.59 | 10.13 | 10.23 | 5,978 | -0.21(-2.02%) |
Aug 20, 2024 | 10.36 | 10.56 | 9.863 | 10.45 | 25,556 | +0.39(+3.83%) |
Aug 19, 2024 | 10.42 | 10.90 | 10.06 | 10.06 | 16,519 | -0.12(-1.18%) |
Aug 16, 2024 | 9.790 | 10.43 | 9.460 | 10.18 | 18,465 | +0.77(+8.18%) |
Aug 15, 2024 | 9.850 | 9.850 | 9.410 | 9.410 | 5,959 | -0.26(-2.69%) |
Aug 14, 2024 | 9.670 | 9.670 | 9.670 | 9.670 | 1,058 | -0.18(-1.83%) |
Aug 13, 2024 | 9.420 | 9.850 | 9.400 | 9.850 | 5,695 | +0.58(+6.26%) |
Aug 12, 2024 | 9.010 | 9.850 | 9.010 | 9.270 | 36,414 | +0.24(+2.66%) |
Aug 09, 2024 | 9.150 | 9.220 | 9.010 | 9.030 | 12,048 | -0.04(-0.50%) |
Aug 08, 2024 | 9.190 | 9.200 | 8.890 | 9.075 | 15,745 | -0.02(-0.27%) |
Aug 07, 2024 | 9.180 | 9.180 | 8.930 | 9.100 | 12,169 | +0.99(+12.21%) |
Aug 06, 2024 | 8.010 | 8.180 | 8.010 | 8.110 | 1,625 | +0.11(+1.37%) |
Aug 05, 2024 | 7.940 | 8.000 | 7.940 | 8.000 | 3,904 | +0.00(+0.00%) |
Aug 02, 2024 | 8.290 | 8.290 | 7.912 | 8.000 | 8,331 | -0.19(-2.32%) |
Aug 01, 2024 | 8.200 | 8.200 | 8.180 | 8.190 | 1,186 | -0.03(-0.36%) |
Jul 31, 2024 | 8.130 | 8.390 | 8.130 | 8.220 | 2,910 | +0.01(+0.12%) |
Jul 30, 2024 | 8.540 | 8.890 | 8.150 | 8.210 | 4,729 | -0.48(-5.52%) |
Jul 29, 2024 | 8.600 | 8.730 | 8.600 | 8.690 | 4,294 | -0.01(-0.11%) |
Jul 26, 2024 | 8.970 | 8.970 | 8.580 | 8.700 | 2,463 | -0.07(-0.80%) |
Jul 25, 2024 | 8.570 | 8.770 | 8.560 | 8.770 | 2,442 | +0.20(+2.33%) |
Jul 24, 2024 | 8.700 | 8.891 | 8.570 | 8.570 | 3,142 | -0.16(-1.83%) |
Jul 23, 2024 | 8.430 | 9.000 | 8.250 | 8.730 | 12,884 | +0.32(+3.80%) |
Jul 22, 2024 | 8.200 | 8.410 | 8.020 | 8.410 | 3,999 | +0.20(+2.44%) |
Jul 19, 2024 | 8.335 | 8.335 | 8.150 | 8.210 | 4,584 | -0.13(-1.56%) |
Jul 18, 2024 | 8.340 | 8.370 | 8.340 | 8.340 | 2,465 | -0.05(-0.60%) |
Jul 17, 2024 | 8.200 | 8.390 | 8.000 | 8.390 | 5,471 | +0.19(+2.32%) |
Jul 16, 2024 | 7.770 | 8.260 | 7.770 | 8.200 | 4,291 | +0.24(+3.02%) |
Jul 15, 2024 | 7.990 | 8.200 | 7.960 | 7.960 | 5,527 | +0.01(+0.13%) |
Jul 12, 2024 | 7.930 | 7.950 | 7.610 | 7.950 | 3,594 | +0.20(+2.58%) |
Jul 11, 2024 | 7.260 | 7.860 | 7.260 | 7.750 | 16,389 | +0.52(+7.19%) |
Jul 10, 2024 | 7.280 | 7.295 | 7.230 | 7.230 | 6,926 | -0.19(-2.56%) |
Jul 09, 2024 | 7.300 | 7.420 | 7.255 | 7.420 | 5,971 | -0.00(-0.00%) |
Jul 08, 2024 | 7.440 | 7.440 | 7.420 | 7.420 | 2,497 | -0.01(-0.13%) |
Jul 05, 2024 | 7.240 | 7.528 | 7.200 | 7.430 | 4,791 | +0.12(+1.64%) |
Jul 03, 2024 | 7.580 | 7.580 | 7.310 | 7.310 | 6,558 | -0.18(-2.40%) |
Jul 02, 2024 | 7.470 | 7.580 | 7.470 | 7.490 | 1,609 | -0.10(-1.32%) |
Jul 01, 2024 | 7.510 | 7.630 | 7.500 | 7.590 | 7,750 | +0.09(+1.20%) |
Jun 28, 2024 | 7.700 | 7.735 | 7.500 | 7.500 | 9,591 | -0.32(-4.09%) |
Jun 27, 2024 | 7.800 | 7.820 | 7.650 | 7.820 | 8,128 | -0.06(-0.76%) |
Jun 26, 2024 | 7.720 | 7.880 | 7.710 | 7.880 | 4,884 | +0.08(+1.03%) |
Jun 25, 2024 | 7.760 | 7.890 | 7.700 | 7.800 | 5,738 | +0.07(+0.91%) |
Jun 24, 2024 | 7.700 | 7.970 | 7.700 | 7.730 | 12,995 | +0.15(+1.98%) |
Jun 21, 2024 | 7.510 | 7.590 | 7.210 | 7.580 | 12,913 | +0.34(+4.70%) |
Jun 20, 2024 | 7.600 | 7.600 | 7.230 | 7.240 | 4,829 | -0.24(-3.21%) |
Jun 18, 2024 | 7.616 | 7.751 | 7.320 | 7.480 | 7,888 | -0.12(-1.58%) |
Jun 17, 2024 | 7.890 | 7.890 | 7.600 | 7.600 | 1,138 | -0.05(-0.65%) |
Jun 14, 2024 | 7.650 | 7.650 | 7.580 | 7.650 | 1,434 | -0.08(-1.03%) |
Jun 13, 2024 | 7.890 | 8.010 | 7.730 | 7.730 | 4,071 | -0.13(-1.65%) |
Jun 12, 2024 | 7.770 | 8.090 | 7.760 | 7.860 | 4,134 | +0.20(+2.61%) |
Jun 11, 2024 | 7.150 | 7.660 | 7.150 | 7.660 | 9,539 | +0.26(+3.51%) |
Jun 10, 2024 | 7.520 | 7.780 | 7.360 | 7.400 | 10,784 | -0.13(-1.73%) |
Jun 07, 2024 | 7.930 | 7.930 | 7.530 | 7.530 | 15,369 | -0.48(-5.93%) |
Jun 06, 2024 | 8.010 | 8.050 | 7.950 | 8.005 | 1,839 | -0.04(-0.56%) |
Jun 05, 2024 | 7.950 | 8.090 | 7.950 | 8.050 | 4,974 | +0.00(+0.00%) |
Jun 04, 2024 | 7.900 | 8.110 | 7.880 | 8.050 | 4,385 | +0.05(+0.63%) |