Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 9.730 | 9.758 | 9.660 | 9.680 | 2,089,614 | -0.12(-1.22%) |
Aug 15, 2024 | 9.850 | 9.865 | 9.780 | 9.800 | 4,236,848 | +0.03(+0.31%) |
Aug 14, 2024 | 9.720 | 9.800 | 9.710 | 9.770 | 2,642,338 | -0.01(-0.10%) |
Aug 13, 2024 | 9.690 | 9.825 | 9.690 | 9.780 | 2,918,318 | +0.06(+0.62%) |
Aug 12, 2024 | 9.760 | 9.770 | 9.620 | 9.720 | 6,133,519 | -0.09(-0.92%) |
Aug 09, 2024 | 9.730 | 9.830 | 9.705 | 9.810 | 4,278,132 | +0.19(+1.98%) |
Aug 08, 2024 | 9.610 | 9.680 | 9.590 | 9.620 | 3,975,096 | +0.01(+0.10%) |
Aug 07, 2024 | 9.570 | 9.660 | 9.565 | 9.610 | 5,425,251 | +0.09(+0.95%) |
Aug 06, 2024 | 9.410 | 9.560 | 9.395 | 9.520 | 4,897,301 | +0.01(+0.11%) |
Aug 05, 2024 | 9.600 | 9.615 | 9.410 | 9.510 | 8,983,034 | -0.12(-1.25%) |
Aug 02, 2024 | 9.610 | 9.730 | 9.550 | 9.630 | 6,995,875 | +0.30(+3.22%) |
Aug 01, 2024 | 9.400 | 9.490 | 9.250 | 9.330 | 4,923,925 | +0.18(+1.97%) |
Jul 31, 2024 | 9.180 | 9.200 | 9.120 | 9.150 | 5,155,532 | +0.05(+0.55%) |
Jul 30, 2024 | 9.090 | 9.120 | 9.010 | 9.100 | 4,477,916 | -0.05(-0.55%) |
Jul 29, 2024 | 9.270 | 9.275 | 9.120 | 9.150 | 3,682,650 | -0.08(-0.87%) |
Jul 26, 2024 | 9.150 | 9.280 | 9.135 | 9.230 | 6,835,193 | +0.09(+0.98%) |
Jul 25, 2024 | 8.990 | 9.190 | 8.985 | 9.140 | 9,809,191 | +0.17(+1.90%) |
Jul 24, 2024 | 8.880 | 8.980 | 8.880 | 8.970 | 5,821,756 | +0.13(+1.47%) |
Jul 23, 2024 | 8.850 | 8.890 | 8.795 | 8.840 | 3,980,968 | -0.08(-0.90%) |
Jul 22, 2024 | 8.980 | 8.990 | 8.890 | 8.920 | 2,767,712 | +0.01(+0.11%) |
Jul 19, 2024 | 8.910 | 8.940 | 8.890 | 8.910 | 1,704,176 | +0.00(+0.00%) |
Jul 18, 2024 | 8.950 | 8.995 | 8.870 | 8.910 | 3,491,557 | -0.01(-0.11%) |
Jul 17, 2024 | 8.820 | 8.940 | 8.810 | 8.920 | 3,682,120 | +0.17(+1.94%) |
Jul 16, 2024 | 8.750 | 8.775 | 8.680 | 8.750 | 5,471,504 | -0.03(-0.34%) |
Jul 15, 2024 | 8.860 | 8.870 | 8.780 | 8.780 | 3,006,033 | -0.12(-1.35%) |
Jul 12, 2024 | 8.850 | 8.940 | 8.830 | 8.900 | 2,482,788 | +0.10(+1.14%) |
Jul 11, 2024 | 8.750 | 8.820 | 8.745 | 8.800 | 3,216,357 | +0.07(+0.80%) |
Jul 10, 2024 | 8.670 | 8.750 | 8.630 | 8.730 | 8,889,114 | +0.12(+1.39%) |
Jul 09, 2024 | 8.590 | 8.650 | 8.580 | 8.610 | 3,717,488 | +0.12(+1.41%) |
Jul 08, 2024 | 8.570 | 8.570 | 8.490 | 8.490 | 2,580,053 | +0.02(+0.24%) |
Jul 05, 2024 | 8.440 | 8.490 | 8.405 | 8.470 | 2,462,828 | +0.01(+0.12%) |
Jul 03, 2024 | 8.390 | 8.470 | 8.370 | 8.460 | 1,761,770 | +0.13(+1.56%) |
Jul 02, 2024 | 8.280 | 8.335 | 8.245 | 8.330 | 2,500,223 | +0.01(+0.12%) |
Jul 01, 2024 | 8.340 | 8.415 | 8.310 | 8.320 | 3,275,515 | +0.06(+0.73%) |
Jun 28, 2024 | 8.330 | 8.335 | 8.260 | 8.260 | 3,453,165 | -0.17(-2.02%) |
Jun 27, 2024 | 8.510 | 8.510 | 8.395 | 8.430 | 2,891,474 | -0.07(-0.82%) |
Jun 26, 2024 | 8.500 | 8.550 | 8.480 | 8.500 | 2,669,213 | -0.07(-0.82%) |
Jun 25, 2024 | 8.610 | 8.630 | 8.550 | 8.570 | 2,214,941 | -0.07(-0.81%) |
Jun 24, 2024 | 8.590 | 8.675 | 8.580 | 8.640 | 5,238,532 | +0.07(+0.82%) |
Jun 21, 2024 | 8.540 | 8.590 | 8.520 | 8.570 | 4,138,125 | +0.05(+0.59%) |
Jun 20, 2024 | 8.440 | 8.530 | 8.440 | 8.520 | 4,061,226 | +0.06(+0.71%) |
Jun 18, 2024 | 8.370 | 8.470 | 8.350 | 8.460 | 5,267,740 | +0.09(+1.08%) |
Jun 17, 2024 | 8.320 | 8.390 | 8.300 | 8.370 | 2,857,844 | -0.02(-0.24%) |
Jun 14, 2024 | 8.330 | 8.410 | 8.320 | 8.390 | 2,536,509 | -0.09(-1.06%) |
Jun 13, 2024 | 8.360 | 8.510 | 8.350 | 8.480 | 6,297,475 | +0.16(+1.92%) |
Jun 12, 2024 | 8.390 | 8.415 | 8.310 | 8.320 | 2,575,683 | +0.00(+0.00%) |
Jun 11, 2024 | 8.300 | 8.340 | 8.265 | 8.320 | 2,458,327 | -0.06(-0.72%) |
Jun 10, 2024 | 8.310 | 8.380 | 8.280 | 8.380 | 4,378,056 | -0.14(-1.64%) |
Jun 07, 2024 | 8.520 | 8.560 | 8.490 | 8.520 | 3,657,122 | -0.06(-0.70%) |
Jun 06, 2024 | 8.570 | 8.620 | 8.550 | 8.580 | 3,329,820 | +0.04(+0.47%) |
Jun 05, 2024 | 8.500 | 8.540 | 8.465 | 8.540 | 2,725,314 | +0.16(+1.91%) |
Jun 04, 2024 | 8.430 | 8.440 | 8.310 | 8.380 | 4,129,247 | -0.09(-1.06%) |