Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 8.160 | 8.210 | 8.080 | 8.200 | 275,538 | +0.12(+1.49%) |
Aug 20, 2024 | 8.200 | 8.200 | 7.960 | 8.080 | 560,578 | -0.09(-1.10%) |
Aug 19, 2024 | 8.110 | 8.240 | 7.985 | 8.170 | 676,916 | +0.09(+1.11%) |
Aug 16, 2024 | 8.070 | 8.180 | 8.020 | 8.080 | 460,998 | +0.00(+0.00%) |
Aug 15, 2024 | 8.170 | 8.271 | 8.050 | 8.080 | 368,719 | +0.06(+0.75%) |
Aug 14, 2024 | 8.020 | 8.050 | 7.890 | 8.020 | 370,021 | +0.02(+0.25%) |
Aug 13, 2024 | 8.050 | 8.050 | 7.880 | 8.000 | 460,103 | +0.00(+0.00%) |
Aug 12, 2024 | 8.050 | 8.090 | 7.950 | 8.000 | 381,647 | -0.04(-0.50%) |
Aug 09, 2024 | 7.870 | 8.080 | 7.830 | 8.040 | 506,414 | +0.15(+1.90%) |
Aug 08, 2024 | 8.100 | 8.220 | 7.855 | 7.890 | 382,792 | -0.19(-2.35%) |
Aug 07, 2024 | 7.900 | 8.325 | 7.900 | 8.080 | 1,025,930 | +0.11(+1.38%) |
Aug 06, 2024 | 8.360 | 8.750 | 7.960 | 7.970 | 736,205 | -0.68(-7.86%) |
Aug 05, 2024 | 8.740 | 8.800 | 8.530 | 8.650 | 610,499 | -0.40(-4.42%) |
Aug 02, 2024 | 9.020 | 9.161 | 9.000 | 9.050 | 313,910 | -0.19(-2.06%) |
Aug 01, 2024 | 9.480 | 9.560 | 9.160 | 9.240 | 278,013 | -0.24(-2.53%) |
Jul 31, 2024 | 9.610 | 9.610 | 9.420 | 9.480 | 530,256 | -0.03(-0.32%) |
Jul 30, 2024 | 9.470 | 9.620 | 9.360 | 9.510 | 529,321 | +0.11(+1.17%) |
Jul 29, 2024 | 9.690 | 9.780 | 9.340 | 9.400 | 345,237 | -0.29(-2.99%) |
Jul 26, 2024 | 9.600 | 9.755 | 9.480 | 9.690 | 398,111 | +0.22(+2.32%) |
Jul 25, 2024 | 9.220 | 9.540 | 9.220 | 9.470 | 375,892 | +0.27(+2.93%) |
Jul 24, 2024 | 9.140 | 9.295 | 9.040 | 9.200 | 233,095 | +0.02(+0.22%) |
Jul 23, 2024 | 9.170 | 9.350 | 9.100 | 9.180 | 232,319 | -0.02(-0.22%) |
Jul 22, 2024 | 9.310 | 9.310 | 9.140 | 9.200 | 408,719 | -0.05(-0.54%) |
Jul 19, 2024 | 9.430 | 9.490 | 9.230 | 9.250 | 261,265 | -0.18(-1.91%) |
Jul 18, 2024 | 9.310 | 9.560 | 9.310 | 9.430 | 235,040 | +0.11(+1.18%) |
Jul 17, 2024 | 9.100 | 9.400 | 9.000 | 9.320 | 353,258 | +0.12(+1.30%) |
Jul 16, 2024 | 8.900 | 9.230 | 8.900 | 9.200 | 285,998 | +0.40(+4.55%) |
Jul 15, 2024 | 8.880 | 8.880 | 8.720 | 8.800 | 328,327 | -0.01(-0.11%) |
Jul 12, 2024 | 8.790 | 9.000 | 8.660 | 8.810 | 260,387 | +0.11(+1.26%) |
Jul 11, 2024 | 8.520 | 8.745 | 8.520 | 8.700 | 226,500 | +0.33(+3.94%) |
Jul 10, 2024 | 8.590 | 8.590 | 8.310 | 8.370 | 213,594 | -0.19(-2.22%) |
Jul 09, 2024 | 8.620 | 8.660 | 8.510 | 8.560 | 133,867 | -0.09(-1.04%) |
Jul 08, 2024 | 8.880 | 8.890 | 8.630 | 8.650 | 164,500 | -0.12(-1.37%) |
Jul 05, 2024 | 8.560 | 8.805 | 8.485 | 8.770 | 238,128 | +0.19(+2.21%) |
Jul 03, 2024 | 8.420 | 8.630 | 8.400 | 8.580 | 123,203 | +0.16(+1.90%) |
Jul 02, 2024 | 8.380 | 8.450 | 8.335 | 8.420 | 151,760 | +0.02(+0.24%) |
Jul 01, 2024 | 8.540 | 8.610 | 8.365 | 8.400 | 251,908 | -0.12(-1.41%) |
Jun 28, 2024 | 8.660 | 8.670 | 8.490 | 8.520 | 1,804,892 | -0.07(-0.81%) |
Jun 27, 2024 | 8.440 | 8.630 | 8.420 | 8.590 | 293,583 | +0.19(+2.26%) |
Jun 26, 2024 | 8.320 | 8.475 | 8.320 | 8.400 | 232,164 | +0.04(+0.48%) |
Jun 25, 2024 | 8.400 | 8.400 | 8.300 | 8.360 | 192,718 | -0.01(-0.12%) |
Jun 24, 2024 | 8.280 | 8.495 | 8.240 | 8.370 | 311,115 | +0.05(+0.60%) |
Jun 21, 2024 | 8.200 | 8.330 | 8.100 | 8.320 | 455,075 | +0.16(+1.96%) |
Jun 20, 2024 | 8.150 | 8.170 | 8.020 | 8.160 | 372,561 | +0.01(+0.12%) |
Jun 18, 2024 | 8.300 | 8.300 | 8.060 | 8.150 | 355,280 | -0.15(-1.81%) |
Jun 17, 2024 | 8.440 | 8.460 | 8.250 | 8.300 | 311,789 | -0.19(-2.24%) |
Jun 14, 2024 | 8.500 | 8.520 | 8.350 | 8.490 | 355,999 | -0.02(-0.24%) |
Jun 13, 2024 | 8.580 | 8.610 | 8.380 | 8.510 | 406,832 | -0.05(-0.58%) |
Jun 12, 2024 | 8.730 | 8.840 | 8.500 | 8.560 | 477,223 | +0.00(+0.00%) |
Jun 11, 2024 | 8.640 | 8.660 | 8.500 | 8.560 | 360,360 | -0.15(-1.72%) |
Jun 10, 2024 | 8.540 | 8.775 | 8.510 | 8.710 | 294,722 | +0.09(+1.04%) |
Jun 07, 2024 | 8.780 | 8.780 | 8.530 | 8.620 | 340,761 | -0.18(-2.05%) |
Jun 06, 2024 | 9.180 | 9.280 | 8.670 | 8.800 | 481,209 | -0.36(-3.93%) |
Jun 05, 2024 | 9.060 | 9.210 | 8.840 | 9.160 | 403,791 | +0.21(+2.35%) |
Jun 04, 2024 | 9.190 | 9.190 | 8.920 | 8.950 | 420,355 | -0.21(-2.29%) |