Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.780 | 9.809 | 9.720 | 9.783 | 58,189 | +0.07(+0.70%) |
Aug 22, 2024 | 9.839 | 9.839 | 9.660 | 9.715 | 12,917 | -0.05(-0.56%) |
Aug 21, 2024 | 9.620 | 9.770 | 9.620 | 9.770 | 32,584 | +0.06(+0.62%) |
Aug 20, 2024 | 9.420 | 9.710 | 9.420 | 9.710 | 43,222 | +0.13(+1.36%) |
Aug 19, 2024 | 9.770 | 9.800 | 9.575 | 9.580 | 33,407 | -0.13(-1.34%) |
Aug 16, 2024 | 9.680 | 9.820 | 9.610 | 9.710 | 21,977 | +0.12(+1.22%) |
Aug 15, 2024 | 9.500 | 9.640 | 9.460 | 9.593 | 40,230 | +0.17(+1.84%) |
Aug 14, 2024 | 9.360 | 9.480 | 9.330 | 9.420 | 29,549 | +0.06(+0.69%) |
Aug 13, 2024 | 9.270 | 9.500 | 9.270 | 9.355 | 86,604 | +0.14(+1.57%) |
Aug 12, 2024 | 9.380 | 9.380 | 9.120 | 9.210 | 38,750 | +0.01(+0.11%) |
Aug 09, 2024 | 9.050 | 9.200 | 8.830 | 9.200 | 18,817 | +0.04(+0.38%) |
Aug 08, 2024 | 8.840 | 9.470 | 8.690 | 9.165 | 27,935 | +0.40(+4.62%) |
Aug 07, 2024 | 7.610 | 8.900 | 7.610 | 8.760 | 57,335 | +0.04(+0.46%) |
Aug 06, 2024 | 8.650 | 8.820 | 8.600 | 8.720 | 57,560 | +0.16(+1.81%) |
Aug 05, 2024 | 8.440 | 8.620 | 8.410 | 8.565 | 72,464 | -0.17(-1.89%) |
Aug 02, 2024 | 8.780 | 8.960 | 8.730 | 8.730 | 70,177 | -0.47(-5.11%) |
Aug 01, 2024 | 9.000 | 10.13 | 8.950 | 9.200 | 33,453 | +0.08(+0.88%) |
Jul 31, 2024 | 8.170 | 9.120 | 8.170 | 9.120 | 37,465 | +0.93(+11.36%) |
Jul 30, 2024 | 8.200 | 8.210 | 8.080 | 8.190 | 91,136 | -0.05(-0.61%) |
Jul 29, 2024 | 8.175 | 8.250 | 8.160 | 8.240 | 30,881 | +0.00(+0.01%) |
Jul 26, 2024 | 8.210 | 8.270 | 8.185 | 8.239 | 15,992 | +0.14(+1.72%) |
Jul 25, 2024 | 8.145 | 8.220 | 8.050 | 8.100 | 151,566 | -0.11(-1.31%) |
Jul 24, 2024 | 8.240 | 8.360 | 8.190 | 8.208 | 29,196 | -0.36(-4.23%) |
Jul 23, 2024 | 8.410 | 8.570 | 8.370 | 8.570 | 32,372 | -0.02(-0.23%) |
Jul 22, 2024 | 8.457 | 8.590 | 8.420 | 8.590 | 27,723 | +0.00(+0.00%) |
Jul 19, 2024 | 8.520 | 8.590 | 8.390 | 8.590 | 39,552 | +0.17(+2.02%) |
Jul 18, 2024 | 8.370 | 8.486 | 8.330 | 8.420 | 27,354 | -0.10(-1.17%) |
Jul 17, 2024 | 8.510 | 8.630 | 8.480 | 8.520 | 40,874 | -0.12(-1.39%) |
Jul 16, 2024 | 8.650 | 8.650 | 8.490 | 8.640 | 15,679 | +0.24(+2.86%) |
Jul 15, 2024 | 8.410 | 8.510 | 8.380 | 8.400 | 48,432 | +0.00(+0.00%) |
Jul 12, 2024 | 8.270 | 8.560 | 8.260 | 8.400 | 130,818 | +0.25(+3.07%) |
Jul 11, 2024 | 8.193 | 8.220 | 8.120 | 8.150 | 161,679 | +0.13(+1.62%) |
Jul 10, 2024 | 8.190 | 8.190 | 8.020 | 8.020 | 63,660 | -0.07(-0.87%) |
Jul 09, 2024 | 8.090 | 8.170 | 8.080 | 8.090 | 23,175 | -0.13(-1.58%) |
Jul 08, 2024 | 7.840 | 8.220 | 7.840 | 8.220 | 21,735 | +0.39(+4.98%) |
Jul 05, 2024 | 7.840 | 7.840 | 7.590 | 7.830 | 12,573 | +0.17(+2.25%) |
Jul 03, 2024 | 7.510 | 7.680 | 7.510 | 7.658 | 16,189 | +0.06(+0.76%) |
Jul 02, 2024 | 7.040 | 7.830 | 7.040 | 7.600 | 61,701 | +0.21(+2.77%) |
Jul 01, 2024 | 7.335 | 7.540 | 7.110 | 7.395 | 99,379 | -0.22(-2.83%) |
Jun 28, 2024 | 7.417 | 7.620 | 7.050 | 7.610 | 52,808 | -0.01(-0.13%) |
Jun 27, 2024 | 7.080 | 7.870 | 7.050 | 7.620 | 74,356 | +0.00(+0.07%) |
Jun 26, 2024 | 7.610 | 7.630 | 7.598 | 7.615 | 69,233 | -0.04(-0.59%) |
Jun 25, 2024 | 7.555 | 7.660 | 7.540 | 7.660 | 110,678 | +0.09(+1.23%) |
Jun 24, 2024 | 7.582 | 7.600 | 7.550 | 7.567 | 54,760 | -0.02(-0.30%) |
Jun 21, 2024 | 7.440 | 7.590 | 7.440 | 7.590 | 162,382 | +0.16(+2.15%) |
Jun 20, 2024 | 7.425 | 7.430 | 7.330 | 7.430 | 64,445 | +0.34(+4.80%) |
Jun 18, 2024 | 7.085 | 7.160 | 7.073 | 7.090 | 31,295 | -0.01(-0.14%) |
Jun 17, 2024 | 7.110 | 7.148 | 7.100 | 7.100 | 47,341 | -0.09(-1.28%) |
Jun 14, 2024 | 7.220 | 7.290 | 7.192 | 7.192 | 164,405 | +0.07(+1.01%) |
Jun 13, 2024 | 7.090 | 7.170 | 7.060 | 7.120 | 675,810 | +0.04(+0.56%) |
Jun 12, 2024 | 6.936 | 7.110 | 6.936 | 7.080 | 70,564 | -0.03(-0.42%) |
Jun 11, 2024 | 7.100 | 7.145 | 7.060 | 7.110 | 53,026 | -0.01(-0.20%) |
Jun 10, 2024 | 7.100 | 7.156 | 7.077 | 7.124 | 37,844 | -0.16(-2.14%) |
Jun 07, 2024 | 7.130 | 7.630 | 7.120 | 7.280 | 12,325 | +0.12(+1.68%) |
Jun 06, 2024 | 7.200 | 7.290 | 7.160 | 7.160 | 74,385 | +0.04(+0.49%) |
Jun 05, 2024 | 7.080 | 7.173 | 7.070 | 7.125 | 27,061 | -0.17(-2.40%) |
Jun 04, 2024 | 7.170 | 7.380 | 7.140 | 7.300 | 40,255 | -0.05(-0.68%) |