Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.51 | 12.00 | 10.16 | 11.47 | 87,788 | +1.62(+16.45%) |
Aug 22, 2024 | 9.850 | 10.12 | 9.800 | 9.850 | 65,994 | +0.19(+1.92%) |
Aug 21, 2024 | 9.700 | 9.700 | 9.460 | 9.665 | 13,003 | -0.23(-2.37%) |
Aug 20, 2024 | 10.05 | 10.26 | 9.620 | 9.899 | 16,602 | -0.40(-3.89%) |
Aug 19, 2024 | 10.64 | 10.78 | 9.855 | 10.30 | 68,136 | +0.31(+3.12%) |
Aug 16, 2024 | 8.910 | 10.00 | 8.700 | 9.988 | 341,453 | +1.19(+13.50%) |
Aug 15, 2024 | 8.810 | 9.004 | 8.300 | 8.800 | 34,850 | -0.09(-1.01%) |
Aug 14, 2024 | 9.700 | 10.00 | 8.750 | 8.890 | 71,428 | -0.14(-1.55%) |
Aug 13, 2024 | 8.700 | 9.030 | 8.300 | 9.030 | 76,965 | +0.03(+0.33%) |
Aug 12, 2024 | 8.240 | 9.000 | 8.235 | 9.000 | 66,285 | +0.75(+9.09%) |
Aug 09, 2024 | 8.290 | 8.300 | 8.200 | 8.250 | 2,249 | +0.06(+0.73%) |
Aug 08, 2024 | 8.150 | 8.190 | 8.150 | 8.190 | 1,825 | +0.03(+0.37%) |
Aug 06, 2024 | 8.160 | 351 | +0.10(+1.18%) | |||
Aug 05, 2024 | 7.940 | 8.117 | 7.940 | 8.065 | 1,479 | -0.15(-1.77%) |
Aug 02, 2024 | 8.070 | 8.250 | 8.070 | 8.210 | 2,520 | -0.09(-1.08%) |
Aug 01, 2024 | 8.252 | 8.300 | 8.252 | 8.300 | 938 | -0.10(-1.19%) |
Jul 31, 2024 | 8.490 | 8.490 | 8.350 | 8.400 | 2,469 | -0.08(-0.99%) |
Jul 30, 2024 | 8.400 | 8.490 | 8.400 | 8.484 | 4,530 | -0.01(-0.08%) |
Jul 29, 2024 | 8.580 | 8.960 | 8.260 | 8.490 | 27,393 | -0.02(-0.24%) |
Jul 26, 2024 | 8.920 | 8.982 | 8.210 | 8.510 | 15,275 | -0.15(-1.78%) |
Jul 25, 2024 | 8.240 | 8.960 | 8.240 | 8.664 | 2,013 | +0.51(+6.31%) |
Jul 24, 2024 | 8.130 | 8.650 | 8.130 | 8.150 | 5,245 | -0.10(-1.21%) |
Jul 23, 2024 | 8.100 | 8.890 | 8.050 | 8.250 | 31,661 | +0.05(+0.61%) |
Jul 22, 2024 | 8.300 | 8.300 | 8.200 | 8.200 | 1,460 | +0.01(+0.12%) |
Jul 19, 2024 | 8.350 | 8.350 | 8.090 | 8.190 | 4,900 | -0.07(-0.81%) |
Jul 18, 2024 | 8.270 | 8.270 | 8.218 | 8.257 | 4,022 | -0.20(-2.40%) |
Jul 17, 2024 | 8.480 | 8.740 | 8.460 | 8.460 | 2,134 | -0.02(-0.29%) |
Jul 16, 2024 | 8.550 | 8.550 | 8.290 | 8.485 | 6,384 | -0.10(-1.11%) |
Jul 15, 2024 | 8.900 | 8.900 | 8.502 | 8.580 | 1,851 | -0.08(-0.92%) |
Jul 12, 2024 | 8.480 | 8.740 | 8.480 | 8.660 | 2,227 | +0.19(+2.18%) |
Jul 11, 2024 | 8.460 | 8.495 | 8.395 | 8.475 | 5,427 | -0.01(-0.06%) |
Jul 10, 2024 | 8.500 | 8.500 | 8.480 | 8.480 | 801 | -0.01(-0.12%) |
Jul 09, 2024 | 8.650 | 8.650 | 8.428 | 8.490 | 1,299 | -0.16(-1.85%) |
Jul 08, 2024 | 8.540 | 8.890 | 8.540 | 8.650 | 1,583 | +0.05(+0.58%) |
Jul 05, 2024 | 8.760 | 8.800 | 8.520 | 8.600 | 4,026 | -0.30(-3.37%) |
Jul 03, 2024 | 8.850 | 9.035 | 8.530 | 8.900 | 5,471 | +0.03(+0.34%) |
Jul 02, 2024 | 8.970 | 8.970 | 8.870 | 8.870 | 673 | -0.22(-2.42%) |
Jul 01, 2024 | 9.090 | 9.090 | 9.090 | 9.090 | 1,350 | +0.19(+2.13%) |
Jun 28, 2024 | 9.160 | 9.360 | 8.850 | 8.900 | 22,110 | -0.39(-4.20%) |
Jun 27, 2024 | 9.060 | 9.290 | 9.010 | 9.290 | 4,692 | +0.16(+1.75%) |
Jun 26, 2024 | 9.000 | 9.400 | 8.930 | 9.130 | 7,184 | +0.27(+3.05%) |
Jun 25, 2024 | 9.100 | 9.320 | 8.860 | 8.860 | 9,796 | -0.15(-1.66%) |
Jun 24, 2024 | 9.000 | 9.270 | 8.880 | 9.010 | 5,621 | -0.39(-4.15%) |
Jun 21, 2024 | 9.070 | 9.400 | 8.930 | 9.400 | 6,078 | +0.17(+1.84%) |
Jun 20, 2024 | 9.080 | 9.230 | 8.900 | 9.230 | 2,193 | +0.00(+0.00%) |
Jun 18, 2024 | 9.270 | 9.400 | 8.850 | 9.230 | 12,038 | +0.00(+0.02%) |
Jun 17, 2024 | 9.200 | 9.228 | 9.090 | 9.228 | 1,764 | -0.16(-1.73%) |
Jun 14, 2024 | 8.820 | 9.400 | 8.820 | 9.390 | 8,155 | +0.56(+6.34%) |
Jun 13, 2024 | 8.950 | 9.090 | 8.830 | 8.830 | 16,272 | -0.26(-2.91%) |
Jun 12, 2024 | 9.120 | 9.120 | 8.940 | 9.095 | 9,317 | -0.22(-2.31%) |
Jun 10, 2024 | 9.310 | 231 | -0.11(-1.17%) | |||
Jun 07, 2024 | 9.300 | 9.420 | 9.300 | 9.420 | 609 | +0.07(+0.75%) |
Jun 04, 2024 | 9.350 | 206 | -0.10(-1.06%) |