Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 9.150 | 9.200 | 8.975 | 9.010 | 764,265 | -0.14(-1.53%) |
Aug 19, 2024 | 8.970 | 9.160 | 8.910 | 9.150 | 1,121,260 | +0.20(+2.23%) |
Aug 16, 2024 | 8.900 | 8.970 | 8.855 | 8.950 | 2,286,923 | +0.00(+0.00%) |
Aug 15, 2024 | 9.020 | 9.040 | 8.910 | 8.950 | 969,131 | +0.13(+1.47%) |
Aug 14, 2024 | 9.020 | 9.025 | 8.745 | 8.820 | 926,202 | -0.20(-2.22%) |
Aug 13, 2024 | 8.900 | 9.060 | 8.850 | 9.020 | 1,566,727 | +0.18(+2.04%) |
Aug 12, 2024 | 9.000 | 9.030 | 8.815 | 8.840 | 1,006,194 | -0.12(-1.34%) |
Aug 09, 2024 | 8.960 | 8.990 | 8.805 | 8.960 | 1,975,382 | -0.04(-0.44%) |
Aug 08, 2024 | 8.900 | 9.020 | 8.800 | 9.000 | 887,864 | +0.27(+3.09%) |
Aug 07, 2024 | 8.920 | 9.030 | 8.730 | 8.730 | 811,908 | -0.04(-0.46%) |
Aug 06, 2024 | 8.930 | 8.945 | 8.750 | 8.770 | 1,278,580 | -0.09(-1.02%) |
Aug 05, 2024 | 8.640 | 8.975 | 8.580 | 8.860 | 1,192,624 | -0.32(-3.49%) |
Aug 02, 2024 | 9.180 | 9.240 | 9.030 | 9.180 | 1,288,680 | -0.34(-3.57%) |
Aug 01, 2024 | 9.790 | 9.811 | 9.410 | 9.520 | 1,368,396 | -0.31(-3.15%) |
Jul 31, 2024 | 9.690 | 9.930 | 9.595 | 9.830 | 1,369,152 | +0.22(+2.29%) |
Jul 30, 2024 | 9.730 | 9.800 | 9.490 | 9.610 | 1,341,790 | -0.06(-0.62%) |
Jul 29, 2024 | 9.900 | 9.910 | 9.600 | 9.670 | 748,820 | -0.20(-2.03%) |
Jul 26, 2024 | 9.720 | 9.870 | 9.630 | 9.870 | 846,343 | +0.27(+2.81%) |
Jul 25, 2024 | 9.400 | 9.755 | 9.360 | 9.600 | 939,773 | +0.27(+2.89%) |
Jul 24, 2024 | 9.540 | 9.660 | 9.330 | 9.330 | 791,811 | -0.28(-2.91%) |
Jul 23, 2024 | 9.530 | 9.690 | 9.480 | 9.610 | 1,333,204 | +0.06(+0.63%) |
Jul 22, 2024 | 9.450 | 9.595 | 9.295 | 9.550 | 757,658 | +0.17(+1.81%) |
Jul 19, 2024 | 9.390 | 9.470 | 9.270 | 9.380 | 1,032,119 | +0.01(+0.11%) |
Jul 18, 2024 | 9.460 | 9.660 | 9.305 | 9.370 | 1,081,324 | -0.09(-0.95%) |
Jul 17, 2024 | 9.430 | 9.510 | 9.330 | 9.460 | 1,120,230 | -0.04(-0.42%) |
Jul 16, 2024 | 9.220 | 9.500 | 9.220 | 9.500 | 2,528,575 | +0.38(+4.17%) |
Jul 15, 2024 | 9.300 | 9.351 | 9.085 | 9.120 | 1,573,718 | -0.15(-1.62%) |
Jul 12, 2024 | 9.310 | 9.405 | 9.220 | 9.270 | 1,276,743 | +0.05(+0.54%) |
Jul 11, 2024 | 9.480 | 9.500 | 9.140 | 9.220 | 1,651,953 | -0.07(-0.75%) |
Jul 10, 2024 | 9.490 | 9.500 | 9.230 | 9.290 | 1,408,946 | -0.15(-1.59%) |
Jul 09, 2024 | 9.960 | 9.990 | 9.400 | 9.440 | 1,883,397 | -0.55(-5.51%) |
Jul 08, 2024 | 10.00 | 10.11 | 9.975 | 9.990 | 2,269,497 | +0.03(+0.30%) |
Jul 05, 2024 | 10.05 | 10.27 | 9.910 | 9.960 | 2,879,965 | -0.09(-0.90%) |
Jul 03, 2024 | 9.800 | 10.24 | 9.760 | 10.05 | 2,018,582 | +0.25(+2.55%) |
Jul 02, 2024 | 9.800 | 10.01 | 9.800 | 9.800 | 3,037,349 | +0.00(+0.00%) |
Jul 01, 2024 | 9.610 | 9.980 | 9.570 | 9.800 | 2,961,843 | +0.18(+1.87%) |
Jun 28, 2024 | 9.410 | 9.710 | 9.315 | 9.620 | 3,133,205 | +0.26(+2.78%) |
Jun 27, 2024 | 9.240 | 9.550 | 9.205 | 9.360 | 2,427,730 | +0.12(+1.30%) |
Jun 26, 2024 | 8.950 | 9.240 | 8.945 | 9.240 | 2,806,698 | +0.25(+2.78%) |
Jun 25, 2024 | 9.070 | 9.210 | 8.940 | 8.990 | 2,679,746 | -0.09(-0.99%) |
Jun 24, 2024 | 8.690 | 9.150 | 8.690 | 9.080 | 2,486,336 | +0.35(+4.01%) |
Jun 21, 2024 | 8.500 | 8.770 | 8.460 | 8.730 | 5,219,362 | +0.20(+2.34%) |
Jun 20, 2024 | 8.600 | 8.700 | 8.460 | 8.530 | 3,730,256 | -0.03(-0.35%) |
Jun 18, 2024 | 8.800 | 8.915 | 8.400 | 8.560 | 4,279,692 | -0.26(-2.95%) |
Jun 17, 2024 | 8.760 | 8.950 | 8.690 | 8.820 | 3,168,178 | +0.01(+0.11%) |
Jun 14, 2024 | 8.800 | 8.940 | 8.780 | 8.810 | 2,416,903 | -0.07(-0.79%) |
Jun 13, 2024 | 9.020 | 9.070 | 8.880 | 8.880 | 2,247,526 | -0.17(-1.88%) |
Jun 12, 2024 | 9.110 | 9.220 | 9.030 | 9.050 | 2,965,333 | +0.11(+1.23%) |
Jun 11, 2024 | 8.900 | 9.090 | 8.900 | 8.940 | 2,618,494 | -0.02(-0.22%) |
Jun 10, 2024 | 8.800 | 9.070 | 8.620 | 8.960 | 3,965,607 | +0.04(+0.45%) |
Jun 07, 2024 | 9.170 | 9.280 | 8.810 | 8.920 | 3,181,765 | -0.28(-3.04%) |
Jun 06, 2024 | 8.410 | 9.390 | 8.330 | 9.200 | 9,297,353 | -1.64(-15.13%) |
Jun 05, 2024 | 10.95 | 11.01 | 10.65 | 10.84 | 2,622,802 | +0.13(+1.21%) |
Jun 04, 2024 | 10.78 | 10.96 | 10.61 | 10.71 | 2,324,615 | -0.18(-1.65%) |