Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 8.290 | 8.495 | 8.140 | 8.230 | 86,044 | +0.13(+1.60%) |
Aug 14, 2024 | 8.070 | 8.150 | 7.985 | 8.100 | 95,810 | +0.05(+0.62%) |
Aug 13, 2024 | 8.080 | 8.200 | 8.020 | 8.050 | 111,022 | +0.01(+0.12%) |
Aug 12, 2024 | 8.240 | 8.240 | 7.990 | 8.040 | 97,702 | -0.15(-1.83%) |
Aug 09, 2024 | 8.260 | 8.260 | 8.050 | 8.190 | 66,696 | -0.02(-0.24%) |
Aug 08, 2024 | 8.130 | 8.315 | 7.950 | 8.210 | 370,167 | +0.11(+1.36%) |
Aug 07, 2024 | 8.380 | 8.520 | 8.040 | 8.100 | 102,061 | -0.21(-2.53%) |
Aug 06, 2024 | 8.730 | 8.760 | 8.240 | 8.310 | 126,185 | -0.45(-5.14%) |
Aug 05, 2024 | 8.470 | 8.960 | 7.950 | 8.760 | 218,512 | -0.24(-2.67%) |
Aug 02, 2024 | 8.990 | 9.310 | 8.160 | 9.000 | 296,770 | -0.99(-9.91%) |
Aug 01, 2024 | 10.34 | 10.34 | 9.395 | 9.990 | 275,147 | -0.31(-3.01%) |
Jul 31, 2024 | 10.33 | 10.47 | 10.23 | 10.30 | 103,517 | +0.00(+0.00%) |
Jul 30, 2024 | 10.28 | 10.41 | 10.22 | 10.30 | 108,528 | +0.04(+0.39%) |
Jul 29, 2024 | 10.21 | 10.38 | 10.14 | 10.26 | 142,397 | +0.03(+0.29%) |
Jul 26, 2024 | 10.17 | 10.23 | 10.10 | 10.23 | 58,699 | +0.19(+1.89%) |
Jul 25, 2024 | 10.20 | 10.30 | 10.03 | 10.04 | 94,342 | -0.09(-0.89%) |
Jul 24, 2024 | 10.02 | 10.26 | 9.950 | 10.13 | 132,090 | +0.03(+0.30%) |
Jul 23, 2024 | 9.940 | 10.33 | 9.870 | 10.10 | 189,922 | +0.16(+1.61%) |
Jul 22, 2024 | 9.870 | 9.975 | 9.725 | 9.940 | 115,500 | +0.14(+1.43%) |
Jul 19, 2024 | 9.710 | 9.810 | 9.630 | 9.800 | 86,633 | +0.09(+0.93%) |
Jul 18, 2024 | 9.700 | 10.09 | 9.590 | 9.710 | 175,749 | +0.09(+0.94%) |
Jul 17, 2024 | 9.350 | 9.650 | 9.050 | 9.620 | 190,388 | +0.14(+1.48%) |
Jul 16, 2024 | 9.210 | 9.550 | 9.210 | 9.480 | 228,647 | +0.41(+4.52%) |
Jul 15, 2024 | 8.990 | 9.300 | 8.840 | 9.070 | 177,757 | +0.16(+1.80%) |
Jul 12, 2024 | 8.870 | 9.080 | 8.870 | 8.910 | 80,165 | +0.14(+1.60%) |
Jul 11, 2024 | 8.590 | 8.830 | 8.550 | 8.770 | 95,244 | +0.35(+4.16%) |
Jul 10, 2024 | 8.230 | 8.525 | 8.230 | 8.420 | 59,060 | +0.23(+2.81%) |
Jul 09, 2024 | 8.170 | 8.350 | 8.020 | 8.190 | 57,075 | +0.02(+0.24%) |
Jul 08, 2024 | 8.000 | 8.305 | 7.980 | 8.170 | 90,701 | +0.18(+2.25%) |
Jul 05, 2024 | 8.080 | 8.200 | 7.820 | 7.990 | 85,023 | -0.09(-1.11%) |
Jul 03, 2024 | 8.260 | 8.331 | 8.070 | 8.080 | 29,900 | -0.17(-2.06%) |
Jul 02, 2024 | 8.430 | 8.430 | 8.040 | 8.250 | 115,440 | -0.17(-2.02%) |
Jul 01, 2024 | 8.440 | 8.600 | 8.380 | 8.420 | 94,256 | +0.02(+0.24%) |
Jun 28, 2024 | 8.330 | 8.480 | 8.190 | 8.400 | 414,105 | +0.16(+1.94%) |
Jun 27, 2024 | 8.180 | 8.330 | 8.130 | 8.240 | 47,611 | +0.07(+0.86%) |
Jun 26, 2024 | 7.820 | 8.270 | 7.770 | 8.170 | 100,816 | +0.28(+3.55%) |
Jun 25, 2024 | 7.990 | 8.070 | 7.830 | 7.890 | 35,689 | -0.09(-1.13%) |
Jun 24, 2024 | 8.020 | 8.270 | 7.850 | 7.980 | 67,958 | -0.04(-0.50%) |
Jun 21, 2024 | 8.060 | 8.250 | 7.955 | 8.020 | 169,628 | -0.06(-0.74%) |
Jun 20, 2024 | 7.830 | 8.230 | 7.795 | 8.080 | 109,573 | +0.25(+3.19%) |
Jun 18, 2024 | 7.640 | 8.028 | 7.550 | 7.830 | 115,296 | +0.21(+2.76%) |
Jun 17, 2024 | 7.990 | 8.078 | 7.530 | 7.620 | 94,172 | -0.37(-4.63%) |
Jun 14, 2024 | 7.890 | 8.020 | 7.870 | 7.990 | 95,432 | +0.01(+0.13%) |
Jun 13, 2024 | 8.030 | 8.040 | 7.910 | 7.980 | 60,675 | -0.04(-0.50%) |
Jun 12, 2024 | 8.190 | 8.300 | 7.950 | 8.020 | 131,374 | +0.03(+0.38%) |
Jun 11, 2024 | 7.880 | 8.110 | 7.580 | 7.990 | 89,363 | +0.03(+0.38%) |
Jun 10, 2024 | 7.630 | 8.060 | 7.620 | 7.960 | 146,205 | +0.27(+3.51%) |
Jun 07, 2024 | 7.590 | 7.710 | 7.540 | 7.690 | 86,120 | +0.06(+0.79%) |
Jun 06, 2024 | 7.580 | 7.670 | 7.560 | 7.630 | 66,001 | +0.06(+0.79%) |
Jun 05, 2024 | 7.660 | 7.680 | 7.490 | 7.570 | 42,728 | -0.09(-1.17%) |
Jun 04, 2024 | 7.600 | 7.740 | 7.440 | 7.660 | 120,715 | +0.04(+0.52%) |