Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 10.45 | 10.45 | 9.630 | 10.23 | 3,685 | +0.20(+2.00%) |
Sep 05, 2024 | 10.23 | 10.23 | 10.00 | 10.03 | 6,166 | -0.13(-1.29%) |
Sep 04, 2024 | 9.576 | 10.31 | 9.576 | 10.16 | 10,829 | +0.21(+2.11%) |
Sep 03, 2024 | 9.720 | 9.950 | 9.510 | 9.950 | 8,006 | +0.32(+3.38%) |
Aug 30, 2024 | 9.570 | 9.751 | 9.396 | 9.625 | 3,464 | +0.03(+0.26%) |
Aug 29, 2024 | 9.670 | 9.927 | 9.370 | 9.600 | 7,396 | -0.21(-2.14%) |
Aug 28, 2024 | 10.00 | 10.15 | 9.810 | 9.810 | 7,670 | -0.27(-2.68%) |
Aug 27, 2024 | 10.01 | 10.08 | 10.00 | 10.08 | 8,650 | -0.04(-0.40%) |
Aug 26, 2024 | 9.790 | 10.32 | 9.740 | 10.12 | 17,618 | +0.50(+5.20%) |
Aug 23, 2024 | 9.540 | 9.750 | 9.410 | 9.620 | 8,294 | +0.05(+0.52%) |
Aug 22, 2024 | 9.540 | 9.740 | 9.440 | 9.570 | 2,274 | -0.05(-0.49%) |
Aug 21, 2024 | 9.661 | 9.957 | 9.568 | 9.617 | 16,492 | +0.15(+1.57%) |
Aug 20, 2024 | 9.366 | 9.494 | 9.267 | 9.469 | 4,709 | -0.06(-0.67%) |
Aug 19, 2024 | 9.671 | 9.671 | 9.287 | 9.533 | 19,887 | +0.00(+0.00%) |
Aug 16, 2024 | 9.356 | 9.582 | 9.306 | 9.533 | 16,878 | +0.12(+1.26%) |
Aug 15, 2024 | 9.366 | 9.719 | 9.277 | 9.415 | 6,695 | +0.14(+1.49%) |
Aug 14, 2024 | 10.15 | 10.15 | 8.828 | 9.277 | 127,372 | -1.63(-14.96%) |
Aug 13, 2024 | 8.863 | 11.82 | 8.626 | 10.91 | 131,117 | +2.05(+23.13%) |
Aug 12, 2024 | 8.902 | 8.971 | 8.770 | 8.859 | 9,035 | +0.08(+0.92%) |
Aug 09, 2024 | 8.399 | 8.883 | 8.369 | 8.778 | 25,515 | +0.52(+6.29%) |
Aug 08, 2024 | 8.409 | 8.409 | 8.133 | 8.258 | 5,473 | +0.04(+0.44%) |
Aug 07, 2024 | 8.084 | 8.271 | 8.069 | 8.222 | 8,240 | +0.08(+0.97%) |
Aug 06, 2024 | 8.094 | 8.311 | 8.013 | 8.143 | 6,330 | +0.28(+3.51%) |
Aug 05, 2024 | 7.877 | 8.183 | 7.670 | 7.867 | 6,916 | -0.24(-2.92%) |
Aug 02, 2024 | 7.985 | 8.183 | 7.828 | 8.104 | 5,772 | -0.07(-0.84%) |
Aug 01, 2024 | 8.163 | 8.215 | 8.015 | 8.173 | 6,854 | +0.01(+0.09%) |
Jul 31, 2024 | 8.025 | 8.281 | 8.025 | 8.165 | 8,164 | +0.09(+1.14%) |
Jul 30, 2024 | 8.054 | 8.073 | 7.985 | 8.073 | 2,116 | +0.14(+1.78%) |
Jul 29, 2024 | 8.281 | 8.281 | 7.847 | 7.932 | 4,359 | -0.10(-1.28%) |
Jul 26, 2024 | 8.035 | 8.281 | 7.816 | 8.035 | 14,820 | -0.15(-1.81%) |
Jul 25, 2024 | 8.054 | 8.242 | 8.054 | 8.183 | 2,606 | +0.12(+1.51%) |
Jul 24, 2024 | 8.084 | 8.079 | 7.702 | 8.061 | 5,021 | +0.05(+0.57%) |
Jul 23, 2024 | 7.975 | 8.084 | 7.975 | 8.015 | 2,212 | +0.05(+0.62%) |
Jul 22, 2024 | 7.847 | 8.309 | 7.847 | 7.966 | 4,451 | +0.23(+2.93%) |
Jul 19, 2024 | 7.818 | 8.035 | 7.739 | 7.739 | 12,770 | -0.16(-2.00%) |
Jul 18, 2024 | 7.542 | 8.385 | 7.542 | 7.897 | 49,358 | +0.24(+3.09%) |
Jul 17, 2024 | 7.581 | 7.857 | 7.386 | 7.660 | 15,836 | +0.17(+2.24%) |
Jul 16, 2024 | 7.394 | 7.867 | 7.374 | 7.492 | 10,708 | +0.05(+0.66%) |
Jul 15, 2024 | 7.492 | 7.631 | 7.345 | 7.443 | 5,540 | -0.01(-0.20%) |
Jul 12, 2024 | 7.394 | 7.458 | 7.394 | 7.458 | 2,138 | +0.12(+1.68%) |
Jul 11, 2024 | 7.305 | 7.433 | 7.305 | 7.335 | 4,221 | -0.11(-1.46%) |
Jul 10, 2024 | 7.640 | 7.640 | 7.443 | 7.443 | 6,682 | +0.00(+0.00%) |
Jul 09, 2024 | 7.266 | 7.542 | 7.266 | 7.443 | 2,989 | +0.05(+0.67%) |
Jul 08, 2024 | 7.759 | 7.759 | 7.266 | 7.394 | 4,672 | +0.28(+3.88%) |
Jul 05, 2024 | 7.187 | 7.552 | 7.009 | 7.118 | 14,610 | +0.10(+1.40%) |
Jul 03, 2024 | 7.000 | 7.019 | 7.000 | 7.019 | 1,435 | +0.00(+0.00%) |
Jul 02, 2024 | 7.246 | 7.246 | 6.960 | 7.019 | 3,478 | -0.19(-2.60%) |