Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.610 | 9.960 | 9.410 | 9.750 | 11,135 | +0.42(+4.50%) |
Aug 22, 2024 | 9.370 | 9.371 | 9.290 | 9.330 | 2,528 | -0.08(-0.85%) |
Aug 21, 2024 | 9.264 | 9.410 | 9.264 | 9.410 | 3,019 | +0.17(+1.84%) |
Aug 20, 2024 | 9.300 | 9.325 | 9.240 | 9.240 | 1,507 | -0.19(-2.01%) |
Aug 19, 2024 | 9.430 | 9.560 | 9.430 | 9.430 | 5,635 | -0.11(-1.15%) |
Aug 16, 2024 | 9.450 | 9.540 | 9.430 | 9.540 | 9,381 | +0.35(+3.81%) |
Aug 15, 2024 | 9.290 | 9.410 | 9.190 | 9.190 | 3,167 | +0.23(+2.57%) |
Aug 14, 2024 | 9.010 | 9.110 | 8.910 | 8.960 | 11,188 | +0.02(+0.22%) |
Aug 13, 2024 | 8.900 | 9.020 | 8.860 | 8.940 | 4,346 | +0.13(+1.48%) |
Aug 12, 2024 | 9.050 | 9.090 | 8.790 | 8.810 | 5,967 | -0.07(-0.79%) |
Aug 09, 2024 | 8.930 | 8.930 | 8.860 | 8.880 | 1,886 | -0.07(-0.78%) |
Aug 08, 2024 | 9.070 | 9.070 | 8.920 | 8.950 | 2,940 | +0.03(+0.34%) |
Aug 07, 2024 | 9.000 | 9.070 | 8.840 | 8.920 | 9,657 | +0.03(+0.34%) |
Aug 06, 2024 | 8.930 | 9.075 | 8.890 | 8.890 | 2,681 | -0.09(-1.00%) |
Aug 05, 2024 | 8.940 | 9.000 | 8.640 | 8.980 | 11,309 | -0.25(-2.71%) |
Aug 02, 2024 | 9.480 | 9.480 | 9.130 | 9.230 | 6,948 | -0.38(-3.95%) |
Aug 01, 2024 | 10.00 | 10.00 | 9.540 | 9.610 | 12,100 | -0.43(-4.28%) |
Jul 31, 2024 | 10.05 | 10.22 | 10.00 | 10.04 | 4,747 | +0.03(+0.30%) |
Jul 30, 2024 | 9.550 | 10.13 | 9.550 | 10.01 | 200,572 | +0.45(+4.71%) |
Jul 29, 2024 | 10.23 | 10.23 | 9.560 | 9.560 | 16,614 | -0.74(-7.18%) |
Jul 26, 2024 | 10.10 | 10.34 | 10.10 | 10.30 | 11,297 | +0.35(+3.52%) |
Jul 25, 2024 | 9.750 | 10.10 | 9.750 | 9.950 | 29,713 | +0.21(+2.16%) |
Jul 24, 2024 | 9.800 | 9.990 | 9.740 | 9.740 | 13,755 | -0.12(-1.22%) |
Jul 23, 2024 | 9.670 | 9.960 | 9.600 | 9.860 | 44,252 | +0.26(+2.71%) |
Jul 22, 2024 | 9.470 | 9.710 | 9.470 | 9.600 | 131,459 | +0.01(+0.10%) |
Jul 19, 2024 | 9.680 | 9.740 | 9.580 | 9.590 | 9,488 | -0.01(-0.10%) |
Jul 18, 2024 | 9.860 | 9.920 | 9.560 | 9.600 | 108,190 | -0.28(-2.83%) |
Jul 17, 2024 | 9.740 | 9.900 | 9.720 | 9.880 | 52,187 | +0.43(+4.55%) |
Jul 16, 2024 | 8.980 | 9.480 | 8.710 | 9.450 | 26,868 | +0.58(+6.54%) |
Jul 15, 2024 | 8.740 | 9.010 | 8.680 | 8.870 | 27,296 | +0.18(+2.07%) |
Jul 12, 2024 | 8.540 | 8.700 | 8.540 | 8.690 | 8,975 | +0.21(+2.48%) |
Jul 11, 2024 | 8.080 | 8.570 | 8.080 | 8.480 | 11,923 | +0.35(+4.31%) |
Jul 10, 2024 | 7.865 | 8.180 | 7.865 | 8.130 | 17,423 | +0.27(+3.44%) |
Jul 09, 2024 | 7.650 | 7.870 | 7.650 | 7.860 | 5,555 | +0.09(+1.16%) |
Jul 08, 2024 | 7.940 | 7.940 | 7.770 | 7.770 | 1,451 | -0.05(-0.64%) |
Jul 05, 2024 | 7.880 | 7.880 | 7.730 | 7.820 | 9,036 | -0.07(-0.89%) |
Jul 03, 2024 | 7.930 | 8.110 | 7.890 | 7.890 | 3,092 | -0.12(-1.50%) |
Jul 02, 2024 | 8.000 | 8.065 | 7.970 | 8.010 | 3,830 | +0.05(+0.63%) |
Jul 01, 2024 | 8.010 | 8.145 | 7.950 | 7.960 | 4,538 | -0.14(-1.73%) |
Jun 28, 2024 | 7.820 | 8.100 | 7.820 | 8.100 | 16,756 | +0.20(+2.53%) |
Jun 27, 2024 | 7.740 | 7.900 | 7.710 | 7.900 | 18,163 | +0.08(+1.02%) |
Jun 26, 2024 | 7.610 | 7.840 | 7.610 | 7.820 | 13,604 | +0.19(+2.49%) |
Jun 25, 2024 | 7.650 | 7.670 | 7.620 | 7.630 | 1,336 | -0.10(-1.29%) |
Jun 24, 2024 | 7.630 | 7.840 | 7.630 | 7.730 | 5,696 | +0.06(+0.78%) |
Jun 21, 2024 | 7.650 | 7.710 | 7.600 | 7.670 | 19,288 | -0.01(-0.13%) |
Jun 20, 2024 | 7.700 | 7.770 | 7.680 | 7.680 | 4,560 | -0.03(-0.39%) |
Jun 18, 2024 | 7.700 | 7.976 | 7.700 | 7.710 | 8,334 | -0.06(-0.77%) |
Jun 17, 2024 | 7.600 | 7.800 | 7.600 | 7.770 | 13,564 | +0.12(+1.57%) |
Jun 14, 2024 | 7.620 | 7.650 | 7.555 | 7.650 | 4,733 | -0.07(-0.91%) |
Jun 13, 2024 | 7.650 | 7.940 | 7.610 | 7.720 | 9,129 | -0.04(-0.58%) |
Jun 12, 2024 | 7.780 | 7.903 | 7.765 | 7.765 | 5,595 | +0.13(+1.77%) |
Jun 11, 2024 | 7.610 | 7.660 | 7.590 | 7.630 | 12,820 | +0.02(+0.26%) |
Jun 10, 2024 | 7.820 | 7.820 | 7.559 | 7.610 | 5,810 | -0.19(-2.41%) |
Jun 07, 2024 | 7.800 | 7.870 | 7.660 | 7.798 | 4,381 | -0.07(-0.91%) |
Jun 06, 2024 | 7.760 | 7.870 | 7.720 | 7.870 | 6,056 | +0.04(+0.51%) |
Jun 05, 2024 | 7.820 | 7.840 | 7.755 | 7.830 | 10,707 | +0.10(+1.29%) |
Jun 04, 2024 | 7.890 | 7.890 | 7.730 | 7.730 | 8,960 | -0.16(-2.03%) |