Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 8.500 | 8.640 | 8.430 | 8.450 | 2,172,345 | +0.01(+0.12%) |
Aug 23, 2024 | 8.440 | 8.500 | 8.355 | 8.440 | 3,192,593 | +0.04(+0.48%) |
Aug 22, 2024 | 8.560 | 8.570 | 8.340 | 8.400 | 2,731,640 | -0.13(-1.52%) |
Aug 21, 2024 | 8.490 | 8.560 | 8.450 | 8.530 | 1,524,132 | +0.08(+0.95%) |
Aug 20, 2024 | 8.510 | 8.520 | 8.405 | 8.450 | 1,276,927 | -0.09(-1.05%) |
Aug 19, 2024 | 8.460 | 8.590 | 8.460 | 8.540 | 860,940 | +0.12(+1.43%) |
Aug 16, 2024 | 8.400 | 8.497 | 8.390 | 8.420 | 892,568 | +0.01(+0.12%) |
Aug 15, 2024 | 8.470 | 8.490 | 8.325 | 8.410 | 1,110,457 | +0.06(+0.72%) |
Aug 14, 2024 | 8.390 | 8.440 | 8.150 | 8.350 | 3,001,096 | +0.01(+0.12%) |
Aug 13, 2024 | 8.390 | 8.435 | 8.130 | 8.340 | 3,566,501 | -0.04(-0.48%) |
Aug 12, 2024 | 8.660 | 8.730 | 8.330 | 8.380 | 2,092,966 | -0.35(-4.01%) |
Aug 09, 2024 | 8.800 | 8.875 | 8.670 | 8.730 | 1,325,547 | -0.07(-0.80%) |
Aug 08, 2024 | 8.680 | 8.890 | 8.490 | 8.800 | 1,617,717 | +0.05(+0.57%) |
Aug 07, 2024 | 8.890 | 9.015 | 8.740 | 8.750 | 1,219,192 | -0.04(-0.46%) |
Aug 06, 2024 | 8.650 | 8.870 | 8.520 | 8.790 | 1,932,336 | +0.12(+1.38%) |
Aug 05, 2024 | 8.650 | 8.850 | 8.440 | 8.670 | 1,741,480 | -0.35(-3.88%) |
Aug 02, 2024 | 8.950 | 9.090 | 8.830 | 9.020 | 1,529,050 | -0.10(-1.10%) |
Aug 01, 2024 | 9.300 | 9.320 | 9.012 | 9.120 | 1,206,991 | -0.16(-1.72%) |
Jul 31, 2024 | 9.480 | 9.530 | 9.270 | 9.280 | 1,798,157 | -0.15(-1.59%) |
Jul 30, 2024 | 9.340 | 9.470 | 9.330 | 9.430 | 1,157,212 | +0.15(+1.62%) |
Jul 29, 2024 | 9.310 | 9.395 | 9.200 | 9.280 | 951,132 | -0.04(-0.43%) |
Jul 26, 2024 | 9.300 | 9.320 | 9.190 | 9.320 | 1,058,649 | +0.19(+2.08%) |
Jul 25, 2024 | 9.000 | 9.220 | 8.980 | 9.130 | 1,470,496 | +0.13(+1.44%) |
Jul 24, 2024 | 9.230 | 9.295 | 9.000 | 9.000 | 1,623,970 | -0.30(-3.23%) |
Jul 23, 2024 | 9.190 | 9.425 | 9.190 | 9.300 | 1,954,895 | +0.07(+0.76%) |
Jul 22, 2024 | 9.350 | 9.360 | 9.130 | 9.230 | 1,594,120 | -0.13(-1.39%) |
Jul 19, 2024 | 9.350 | 9.465 | 9.280 | 9.360 | 1,645,276 | -0.02(-0.21%) |
Jul 18, 2024 | 9.320 | 9.535 | 9.300 | 9.380 | 1,941,057 | -0.02(-0.21%) |
Jul 17, 2024 | 9.180 | 9.455 | 9.180 | 9.400 | 1,735,514 | +0.14(+1.51%) |
Jul 16, 2024 | 9.030 | 9.280 | 9.015 | 9.260 | 1,319,149 | +0.29(+3.23%) |
Jul 15, 2024 | 8.940 | 9.060 | 8.875 | 8.970 | 2,147,939 | +0.05(+0.56%) |
Jul 12, 2024 | 9.150 | 9.215 | 8.780 | 8.920 | 2,914,845 | -0.16(-1.76%) |
Jul 11, 2024 | 8.810 | 9.100 | 8.750 | 9.080 | 2,327,305 | +0.41(+4.73%) |
Jul 10, 2024 | 8.550 | 8.690 | 8.500 | 8.670 | 1,627,803 | +0.16(+1.88%) |
Jul 09, 2024 | 8.390 | 8.520 | 8.320 | 8.510 | 842,515 | +0.10(+1.19%) |
Jul 08, 2024 | 8.350 | 8.430 | 8.332 | 8.410 | 827,149 | +0.11(+1.33%) |
Jul 05, 2024 | 8.300 | 8.420 | 8.290 | 8.300 | 1,371,532 | -0.05(-0.60%) |
Jul 03, 2024 | 8.300 | 8.420 | 8.285 | 8.350 | 897,422 | +0.07(+0.85%) |
Jul 02, 2024 | 8.120 | 8.320 | 8.101 | 8.280 | 1,142,417 | +0.17(+2.10%) |
Jul 01, 2024 | 8.180 | 8.230 | 7.975 | 8.110 | 1,524,460 | -0.07(-0.86%) |
Jun 28, 2024 | 8.180 | 8.215 | 8.080 | 8.180 | 2,428,593 | +0.09(+1.11%) |
Jun 27, 2024 | 8.215 | 8.220 | 8.003 | 8.090 | 1,640,653 | -0.11(-1.29%) |
Jun 26, 2024 | 8.100 | 8.215 | 8.061 | 8.196 | 884,495 | +0.06(+0.71%) |
Jun 25, 2024 | 8.244 | 8.292 | 8.129 | 8.138 | 1,232,719 | -0.13(-1.52%) |
Jun 24, 2024 | 8.167 | 8.321 | 8.167 | 8.264 | 1,022,359 | +0.10(+1.18%) |
Jun 21, 2024 | 8.109 | 8.177 | 8.094 | 8.167 | 4,111,951 | +0.06(+0.71%) |
Jun 20, 2024 | 8.100 | 8.148 | 8.090 | 8.109 | 1,010,734 | +0.01(+0.12%) |
Jun 18, 2024 | 8.215 | 8.244 | 8.080 | 8.100 | 1,233,168 | -0.13(-1.52%) |
Jun 17, 2024 | 7.955 | 8.249 | 7.916 | 8.225 | 1,746,043 | +0.26(+3.27%) |
Jun 14, 2024 | 7.907 | 7.974 | 7.878 | 7.965 | 832,564 | -0.03(-0.36%) |
Jun 13, 2024 | 8.003 | 8.047 | 7.955 | 7.994 | 1,103,634 | -0.05(-0.60%) |
Jun 12, 2024 | 8.148 | 8.206 | 8.032 | 8.042 | 1,179,483 | +0.14(+1.71%) |
Jun 11, 2024 | 7.907 | 7.955 | 7.834 | 7.907 | 1,341,411 | -0.03(-0.36%) |
Jun 10, 2024 | 7.955 | 8.003 | 7.916 | 7.936 | 1,602,996 | -0.09(-1.08%) |
Jun 07, 2024 | 8.032 | 8.061 | 7.965 | 8.023 | 1,454,832 | -0.13(-1.65%) |
Jun 06, 2024 | 8.235 | 8.279 | 8.158 | 8.158 | 1,089,252 | -0.13(-1.51%) |
Jun 05, 2024 | 8.148 | 8.302 | 8.080 | 8.283 | 1,235,351 | +0.18(+2.26%) |
Jun 04, 2024 | 8.071 | 8.138 | 8.023 | 8.100 | 1,045,372 | -0.03(-0.36%) |