Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 9.420 | 9.510 | 9.310 | 9.330 | 2,886,052 | -0.12(-1.27%) |
Aug 26, 2024 | 9.600 | 9.610 | 9.440 | 9.450 | 1,366,989 | -0.08(-0.84%) |
Aug 23, 2024 | 9.340 | 9.615 | 9.320 | 9.530 | 1,715,131 | +0.23(+2.47%) |
Aug 22, 2024 | 9.330 | 9.415 | 9.290 | 9.300 | 815,559 | -0.02(-0.21%) |
Aug 21, 2024 | 9.250 | 9.355 | 9.180 | 9.320 | 757,246 | +0.13(+1.41%) |
Aug 20, 2024 | 9.350 | 9.440 | 9.190 | 9.190 | 909,565 | -0.20(-2.13%) |
Aug 19, 2024 | 9.190 | 9.435 | 9.190 | 9.390 | 941,801 | +0.14(+1.51%) |
Aug 16, 2024 | 9.200 | 9.280 | 9.200 | 9.250 | 839,463 | +0.00(+0.00%) |
Aug 15, 2024 | 9.190 | 9.330 | 9.150 | 9.250 | 1,204,248 | +0.22(+2.44%) |
Aug 14, 2024 | 9.050 | 9.068 | 8.970 | 9.030 | 1,066,198 | +0.01(+0.11%) |
Aug 13, 2024 | 8.960 | 9.045 | 8.825 | 9.020 | 940,852 | +0.14(+1.58%) |
Aug 12, 2024 | 9.050 | 9.090 | 8.860 | 8.880 | 1,392,294 | -0.17(-1.88%) |
Aug 09, 2024 | 9.030 | 9.075 | 8.940 | 9.050 | 713,848 | +0.02(+0.22%) |
Aug 08, 2024 | 9.000 | 9.085 | 8.965 | 9.030 | 1,226,343 | +0.08(+0.89%) |
Aug 07, 2024 | 9.180 | 9.180 | 8.940 | 8.950 | 1,755,942 | -0.14(-1.54%) |
Aug 06, 2024 | 8.940 | 9.185 | 8.860 | 9.090 | 2,441,014 | +0.13(+1.45%) |
Aug 05, 2024 | 8.800 | 9.110 | 8.800 | 8.960 | 2,790,913 | -0.26(-2.82%) |
Aug 02, 2024 | 9.140 | 9.375 | 8.840 | 9.220 | 3,422,352 | -0.03(-0.32%) |
Aug 01, 2024 | 9.490 | 9.505 | 9.190 | 9.250 | 1,521,646 | -0.19(-2.01%) |
Jul 31, 2024 | 9.620 | 9.640 | 9.410 | 9.440 | 1,657,813 | -0.19(-1.97%) |
Jul 30, 2024 | 9.560 | 9.665 | 9.540 | 9.630 | 888,568 | +0.08(+0.84%) |
Jul 29, 2024 | 9.540 | 9.595 | 9.480 | 9.550 | 801,839 | +0.03(+0.32%) |
Jul 26, 2024 | 9.470 | 9.580 | 9.395 | 9.520 | 912,546 | +0.18(+1.93%) |
Jul 25, 2024 | 9.310 | 9.425 | 9.250 | 9.340 | 1,917,411 | +0.01(+0.11%) |
Jul 24, 2024 | 9.660 | 9.660 | 9.300 | 9.330 | 1,343,964 | -0.33(-3.42%) |
Jul 23, 2024 | 9.500 | 9.695 | 9.470 | 9.660 | 1,545,232 | +0.10(+1.05%) |
Jul 22, 2024 | 9.500 | 9.605 | 9.360 | 9.560 | 1,579,596 | +0.00(+0.00%) |
Jul 19, 2024 | 9.540 | 9.575 | 9.410 | 9.560 | 1,433,429 | -0.01(-0.10%) |
Jul 18, 2024 | 9.890 | 10.01 | 9.530 | 9.570 | 1,646,385 | -0.41(-4.11%) |
Jul 17, 2024 | 9.840 | 10.15 | 9.840 | 9.980 | 2,402,514 | +0.05(+0.50%) |
Jul 16, 2024 | 9.870 | 10.00 | 9.780 | 9.930 | 2,174,266 | +0.17(+1.74%) |
Jul 15, 2024 | 9.710 | 9.825 | 9.650 | 9.760 | 1,519,284 | +0.14(+1.46%) |
Jul 12, 2024 | 9.730 | 9.765 | 9.610 | 9.620 | 1,309,493 | +0.01(+0.10%) |
Jul 11, 2024 | 9.710 | 9.730 | 9.560 | 9.610 | 1,350,927 | +0.10(+1.05%) |
Jul 10, 2024 | 9.410 | 9.530 | 9.365 | 9.510 | 1,190,048 | +0.17(+1.82%) |
Jul 09, 2024 | 9.290 | 9.460 | 9.260 | 9.340 | 1,951,832 | +0.00(+0.00%) |
Jul 08, 2024 | 9.360 | 9.410 | 9.265 | 9.340 | 1,170,038 | +0.04(+0.43%) |
Jul 05, 2024 | 9.320 | 9.330 | 9.250 | 9.300 | 834,719 | -0.07(-0.75%) |
Jul 03, 2024 | 9.480 | 9.485 | 9.360 | 9.370 | 353,431 | -0.06(-0.64%) |
Jul 02, 2024 | 9.430 | 9.450 | 9.360 | 9.430 | 745,550 | +0.04(+0.43%) |
Jul 01, 2024 | 9.610 | 9.660 | 9.320 | 9.390 | 1,492,441 | -0.24(-2.49%) |
Jun 28, 2024 | 9.520 | 9.660 | 9.450 | 9.630 | 2,272,216 | +0.22(+2.34%) |
Jun 27, 2024 | 9.351 | 9.420 | 9.301 | 9.410 | 1,066,038 | +0.05(+0.53%) |
Jun 26, 2024 | 9.341 | 9.390 | 9.311 | 9.361 | 1,327,561 | -0.06(-0.63%) |
Jun 25, 2024 | 9.479 | 9.529 | 9.365 | 9.420 | 1,389,392 | -0.09(-0.94%) |
Jun 24, 2024 | 9.529 | 9.628 | 9.469 | 9.509 | 1,210,600 | +0.01(+0.10%) |
Jun 21, 2024 | 9.558 | 9.657 | 9.469 | 9.499 | 2,420,819 | -0.02(-0.21%) |
Jun 20, 2024 | 9.410 | 9.553 | 9.341 | 9.519 | 957,367 | +0.06(+0.63%) |
Jun 18, 2024 | 9.539 | 9.598 | 9.430 | 9.459 | 2,075,139 | -0.07(-0.73%) |
Jun 17, 2024 | 9.410 | 9.578 | 9.400 | 9.529 | 1,122,988 | +0.06(+0.63%) |
Jun 14, 2024 | 9.598 | 9.603 | 9.395 | 9.469 | 1,671,928 | -0.21(-2.15%) |
Jun 13, 2024 | 9.727 | 9.737 | 9.608 | 9.677 | 1,978,201 | +0.00(+0.00%) |
Jun 12, 2024 | 9.756 | 9.894 | 9.677 | 9.677 | 1,941,200 | +0.13(+1.35%) |
Jun 11, 2024 | 9.608 | 9.717 | 9.519 | 9.549 | 1,651,666 | -0.13(-1.33%) |
Jun 10, 2024 | 9.509 | 9.712 | 9.479 | 9.677 | 823,686 | +0.06(+0.62%) |
Jun 07, 2024 | 9.638 | 9.702 | 9.593 | 9.618 | 1,097,426 | -0.12(-1.22%) |
Jun 06, 2024 | 9.677 | 9.811 | 9.647 | 9.737 | 1,071,435 | +0.01(+0.10%) |
Jun 05, 2024 | 9.855 | 9.855 | 9.638 | 9.727 | 1,068,360 | -0.10(-1.01%) |
Jun 04, 2024 | 9.875 | 10.08 | 9.826 | 9.826 | 1,082,146 | -0.13(-1.29%) |