Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 8.730 | 8.848 | 8.630 | 8.740 | 17,384 | +0.01(+0.11%) |
Aug 20, 2024 | 8.420 | 8.730 | 8.310 | 8.730 | 22,761 | +0.00(+0.00%) |
Aug 19, 2024 | 8.790 | 8.790 | 8.530 | 8.730 | 19,406 | +0.10(+1.16%) |
Aug 16, 2024 | 8.660 | 8.850 | 8.560 | 8.630 | 27,929 | -0.12(-1.37%) |
Aug 15, 2024 | 8.000 | 8.860 | 8.000 | 8.750 | 55,058 | +0.80(+10.06%) |
Aug 14, 2024 | 7.757 | 8.080 | 7.757 | 7.950 | 13,272 | -0.11(-1.36%) |
Aug 13, 2024 | 7.750 | 8.090 | 7.680 | 8.060 | 22,462 | +0.31(+4.00%) |
Aug 12, 2024 | 8.090 | 8.290 | 7.640 | 7.750 | 31,725 | -0.37(-4.56%) |
Aug 09, 2024 | 8.230 | 8.480 | 7.920 | 8.120 | 19,053 | -0.05(-0.61%) |
Aug 08, 2024 | 8.050 | 8.170 | 7.690 | 8.170 | 60,582 | +0.04(+0.49%) |
Aug 07, 2024 | 8.450 | 8.450 | 8.000 | 8.130 | 27,802 | -0.16(-1.93%) |
Aug 06, 2024 | 8.500 | 8.585 | 8.139 | 8.290 | 33,737 | -0.10(-1.19%) |
Aug 05, 2024 | 8.880 | 9.010 | 8.350 | 8.390 | 36,710 | -0.66(-7.29%) |
Aug 02, 2024 | 9.110 | 9.351 | 8.630 | 9.050 | 71,717 | -0.50(-5.24%) |
Aug 01, 2024 | 8.770 | 9.580 | 8.550 | 9.550 | 379,390 | +0.90(+10.40%) |
Jul 31, 2024 | 8.540 | 8.860 | 8.452 | 8.650 | 91,873 | +0.30(+3.59%) |
Jul 30, 2024 | 7.990 | 8.520 | 7.990 | 8.350 | 106,476 | +0.09(+1.09%) |
Jul 29, 2024 | 7.970 | 8.430 | 7.750 | 8.260 | 26,068 | +0.28(+3.51%) |
Jul 26, 2024 | 7.920 | 8.140 | 7.628 | 7.980 | 53,793 | +0.13(+1.66%) |
Jul 25, 2024 | 7.800 | 8.224 | 7.510 | 7.850 | 67,692 | -0.05(-0.63%) |
Jul 24, 2024 | 8.020 | 8.165 | 7.675 | 7.900 | 124,760 | -0.26(-3.19%) |
Jul 23, 2024 | 8.320 | 8.530 | 8.000 | 8.160 | 125,268 | -0.24(-2.86%) |
Jul 22, 2024 | 8.340 | 8.480 | 8.150 | 8.400 | 21,532 | +0.06(+0.72%) |
Jul 19, 2024 | 8.660 | 8.675 | 8.240 | 8.340 | 23,871 | -0.32(-3.70%) |
Jul 18, 2024 | 8.760 | 8.885 | 8.330 | 8.660 | 43,223 | -0.12(-1.37%) |
Jul 17, 2024 | 9.000 | 9.000 | 8.614 | 8.780 | 79,449 | -0.15(-1.68%) |
Jul 16, 2024 | 8.950 | 9.190 | 8.635 | 8.930 | 152,145 | +0.06(+0.68%) |
Jul 15, 2024 | 8.620 | 9.450 | 8.620 | 8.870 | 242,780 | +0.28(+3.26%) |
Jul 12, 2024 | 8.390 | 8.753 | 8.290 | 8.590 | 67,972 | +0.26(+3.12%) |
Jul 11, 2024 | 8.770 | 8.765 | 8.260 | 8.330 | 28,950 | -0.03(-0.36%) |
Jul 10, 2024 | 8.840 | 8.840 | 8.220 | 8.360 | 35,222 | -0.07(-0.83%) |
Jul 09, 2024 | 8.420 | 8.590 | 8.300 | 8.430 | 42,531 | -0.17(-1.98%) |
Jul 08, 2024 | 8.500 | 8.610 | 8.250 | 8.600 | 45,418 | +0.11(+1.30%) |
Jul 05, 2024 | 8.600 | 8.928 | 8.380 | 8.490 | 26,576 | +0.02(+0.24%) |
Jul 03, 2024 | 8.440 | 8.640 | 8.280 | 8.470 | 26,507 | +0.12(+1.44%) |
Jul 02, 2024 | 8.780 | 8.850 | 8.280 | 8.350 | 58,933 | -0.32(-3.69%) |
Jul 01, 2024 | 9.150 | 9.180 | 8.620 | 8.670 | 87,213 | -0.39(-4.30%) |
Jun 28, 2024 | 9.250 | 9.390 | 8.900 | 9.060 | 37,087 | -0.33(-3.51%) |
Jun 27, 2024 | 9.480 | 9.490 | 9.250 | 9.390 | 23,500 | +0.02(+0.21%) |
Jun 26, 2024 | 9.480 | 9.485 | 9.090 | 9.370 | 29,315 | +0.18(+1.96%) |
Jun 25, 2024 | 9.600 | 9.600 | 9.070 | 9.190 | 52,369 | -0.46(-4.77%) |
Jun 24, 2024 | 9.890 | 10.09 | 9.440 | 9.650 | 37,272 | +0.02(+0.21%) |
Jun 21, 2024 | 9.980 | 9.980 | 9.620 | 9.630 | 14,156 | -0.27(-2.73%) |
Jun 20, 2024 | 9.860 | 10.05 | 9.600 | 9.900 | 31,418 | -0.02(-0.20%) |
Jun 18, 2024 | 10.10 | 10.18 | 9.850 | 9.920 | 16,456 | -0.19(-1.88%) |
Jun 17, 2024 | 9.940 | 10.19 | 9.750 | 10.11 | 25,100 | +0.12(+1.20%) |
Jun 14, 2024 | 10.34 | 10.39 | 9.850 | 9.990 | 51,418 | -0.44(-4.22%) |
Jun 13, 2024 | 10.84 | 10.84 | 10.26 | 10.43 | 26,326 | -0.25(-2.34%) |
Jun 12, 2024 | 10.40 | 11.16 | 10.40 | 10.68 | 41,721 | +0.28(+2.69%) |
Jun 11, 2024 | 10.61 | 10.77 | 10.04 | 10.40 | 27,848 | -0.21(-1.98%) |
Jun 10, 2024 | 9.550 | 10.70 | 9.550 | 10.61 | 41,454 | +0.92(+9.49%) |
Jun 07, 2024 | 10.61 | 10.93 | 9.600 | 9.690 | 116,295 | -0.91(-8.58%) |
Jun 06, 2024 | 11.05 | 11.05 | 10.59 | 10.60 | 57,351 | -0.46(-4.16%) |
Jun 05, 2024 | 10.86 | 11.50 | 10.86 | 11.06 | 44,418 | +0.21(+1.94%) |
Jun 04, 2024 | 10.91 | 11.15 | 10.84 | 10.85 | 46,829 | -0.05(-0.46%) |