Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.220 | 9.460 | 9.220 | 9.370 | 172,288 | +0.19(+2.07%) |
Aug 22, 2024 | 9.400 | 9.440 | 9.120 | 9.180 | 187,158 | -0.24(-2.55%) |
Aug 21, 2024 | 9.430 | 9.475 | 9.270 | 9.420 | 160,995 | -0.01(-0.11%) |
Aug 20, 2024 | 9.750 | 9.750 | 9.425 | 9.430 | 209,080 | -0.30(-3.08%) |
Aug 19, 2024 | 9.680 | 9.770 | 9.560 | 9.730 | 269,001 | -0.02(-0.21%) |
Aug 16, 2024 | 9.680 | 9.800 | 9.672 | 9.750 | 243,586 | +0.04(+0.41%) |
Aug 15, 2024 | 9.640 | 9.820 | 9.640 | 9.710 | 222,862 | +0.14(+1.46%) |
Aug 14, 2024 | 9.550 | 9.640 | 9.470 | 9.570 | 165,822 | +0.04(+0.42%) |
Aug 13, 2024 | 9.320 | 9.575 | 9.270 | 9.530 | 253,888 | +0.42(+4.61%) |
Aug 12, 2024 | 9.050 | 9.110 | 8.910 | 9.110 | 248,704 | +0.03(+0.33%) |
Aug 09, 2024 | 9.420 | 9.530 | 9.010 | 9.080 | 362,149 | -0.34(-3.61%) |
Aug 08, 2024 | 9.160 | 9.460 | 8.930 | 9.420 | 706,463 | +0.26(+2.84%) |
Aug 07, 2024 | 9.990 | 9.990 | 8.800 | 9.160 | 776,727 | -0.90(-8.95%) |
Aug 06, 2024 | 9.860 | 10.14 | 9.770 | 10.06 | 210,963 | +0.18(+1.82%) |
Aug 05, 2024 | 9.590 | 9.990 | 9.310 | 9.880 | 312,502 | -0.32(-3.14%) |
Aug 02, 2024 | 10.03 | 10.41 | 9.960 | 10.20 | 383,218 | -0.20(-1.92%) |
Aug 01, 2024 | 10.46 | 10.58 | 10.27 | 10.40 | 209,995 | -0.08(-0.76%) |
Jul 31, 2024 | 10.39 | 10.81 | 10.36 | 10.48 | 343,713 | +0.14(+1.35%) |
Jul 30, 2024 | 10.21 | 10.41 | 10.16 | 10.34 | 206,582 | +0.18(+1.77%) |
Jul 29, 2024 | 10.20 | 10.30 | 10.10 | 10.16 | 144,478 | -0.04(-0.39%) |
Jul 26, 2024 | 10.08 | 10.21 | 10.04 | 10.20 | 251,153 | +0.25(+2.51%) |
Jul 25, 2024 | 9.910 | 10.19 | 9.860 | 9.950 | 238,556 | +0.04(+0.40%) |
Jul 24, 2024 | 10.04 | 10.20 | 9.870 | 9.910 | 355,763 | -0.16(-1.59%) |
Jul 23, 2024 | 9.880 | 10.09 | 9.820 | 10.07 | 335,877 | +0.16(+1.61%) |
Jul 22, 2024 | 9.890 | 9.980 | 9.655 | 9.910 | 224,607 | +0.00(+0.00%) |
Jul 19, 2024 | 9.860 | 9.970 | 9.650 | 9.910 | 329,028 | +0.03(+0.30%) |
Jul 18, 2024 | 10.07 | 10.35 | 9.820 | 9.880 | 311,254 | -0.27(-2.66%) |
Jul 17, 2024 | 9.930 | 10.18 | 9.840 | 10.15 | 360,075 | +0.11(+1.10%) |
Jul 16, 2024 | 9.940 | 10.07 | 9.890 | 10.04 | 265,994 | +0.17(+1.72%) |
Jul 15, 2024 | 9.780 | 9.940 | 9.680 | 9.870 | 259,800 | +0.11(+1.13%) |
Jul 12, 2024 | 9.880 | 9.935 | 9.740 | 9.760 | 307,682 | -0.05(-0.51%) |
Jul 11, 2024 | 9.500 | 9.820 | 9.430 | 9.810 | 340,177 | +0.43(+4.58%) |
Jul 10, 2024 | 9.340 | 9.390 | 9.250 | 9.380 | 207,710 | +0.05(+0.54%) |
Jul 09, 2024 | 9.150 | 9.450 | 9.000 | 9.330 | 271,523 | +0.17(+1.86%) |
Jul 08, 2024 | 9.190 | 9.210 | 9.090 | 9.160 | 280,183 | +0.05(+0.55%) |
Jul 05, 2024 | 9.110 | 9.140 | 8.943 | 9.110 | 321,700 | -0.09(-0.98%) |
Jul 03, 2024 | 9.490 | 9.499 | 9.110 | 9.200 | 127,313 | -0.24(-2.54%) |
Jul 02, 2024 | 9.640 | 9.660 | 9.410 | 9.440 | 214,497 | -0.19(-1.97%) |
Jul 01, 2024 | 9.640 | 9.720 | 9.530 | 9.630 | 479,083 | +0.02(+0.21%) |
Jun 28, 2024 | 9.510 | 9.725 | 9.510 | 9.610 | 1,467,429 | +0.13(+1.37%) |
Jun 27, 2024 | 9.290 | 9.530 | 9.290 | 9.480 | 412,746 | +0.22(+2.38%) |
Jun 26, 2024 | 9.390 | 9.400 | 9.210 | 9.260 | 581,660 | +0.11(+1.20%) |
Jun 25, 2024 | 9.020 | 9.195 | 8.850 | 9.150 | 377,516 | +0.13(+1.44%) |
Jun 24, 2024 | 9.040 | 9.250 | 8.990 | 9.020 | 631,210 | +0.02(+0.22%) |
Jun 21, 2024 | 8.510 | 9.025 | 8.500 | 9.000 | 952,211 | +0.46(+5.39%) |
Jun 20, 2024 | 8.230 | 8.605 | 8.210 | 8.540 | 347,154 | +0.25(+3.02%) |
Jun 18, 2024 | 8.250 | 8.490 | 8.250 | 8.290 | 354,663 | +0.04(+0.48%) |
Jun 17, 2024 | 8.240 | 8.305 | 8.176 | 8.250 | 237,692 | -0.03(-0.36%) |
Jun 14, 2024 | 8.240 | 8.350 | 8.180 | 8.280 | 204,238 | -0.08(-0.96%) |
Jun 13, 2024 | 8.650 | 8.650 | 8.310 | 8.360 | 224,967 | -0.30(-3.46%) |
Jun 12, 2024 | 8.920 | 8.940 | 8.650 | 8.660 | 270,409 | -0.04(-0.46%) |
Jun 11, 2024 | 8.750 | 8.770 | 8.645 | 8.700 | 188,264 | -0.12(-1.36%) |
Jun 10, 2024 | 8.750 | 8.850 | 8.670 | 8.820 | 234,032 | -0.03(-0.34%) |
Jun 07, 2024 | 8.940 | 9.000 | 8.790 | 8.850 | 170,319 | -0.16(-1.78%) |
Jun 06, 2024 | 8.940 | 9.090 | 8.940 | 9.010 | 218,973 | +0.05(+0.56%) |
Jun 05, 2024 | 8.830 | 9.015 | 8.810 | 8.960 | 308,562 | +0.13(+1.47%) |
Jun 04, 2024 | 9.000 | 9.085 | 8.810 | 8.830 | 456,488 | -0.21(-2.32%) |