Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 8.580 | 8.700 | 8.475 | 8.700 | 586,085 | +0.11(+1.28%) |
Aug 15, 2024 | 8.870 | 8.880 | 8.580 | 8.590 | 444,950 | -0.08(-0.92%) |
Aug 14, 2024 | 8.780 | 8.830 | 8.460 | 8.670 | 594,060 | +0.18(+2.12%) |
Aug 13, 2024 | 8.320 | 8.520 | 8.170 | 8.490 | 831,837 | +0.23(+2.78%) |
Aug 12, 2024 | 8.580 | 8.680 | 8.220 | 8.260 | 658,296 | -0.36(-4.18%) |
Aug 09, 2024 | 8.350 | 8.860 | 8.309 | 8.620 | 634,739 | +0.20(+2.38%) |
Aug 08, 2024 | 8.800 | 8.865 | 8.300 | 8.420 | 681,514 | -0.33(-3.77%) |
Aug 07, 2024 | 9.030 | 9.290 | 8.490 | 8.750 | 844,134 | -0.42(-4.58%) |
Aug 06, 2024 | 9.090 | 9.380 | 8.640 | 9.170 | 678,498 | +0.34(+3.85%) |
Aug 05, 2024 | 8.500 | 8.880 | 8.050 | 8.830 | 1,409,740 | -0.11(-1.23%) |
Aug 02, 2024 | 8.950 | 9.070 | 7.920 | 8.940 | 1,254,833 | +0.32(+3.71%) |
Aug 01, 2024 | 8.830 | 8.930 | 8.380 | 8.620 | 1,087,282 | -0.12(-1.37%) |
Jul 31, 2024 | 8.760 | 8.910 | 8.400 | 8.740 | 1,675,113 | -0.02(-0.23%) |
Jul 30, 2024 | 8.640 | 9.040 | 8.620 | 8.760 | 987,627 | +0.20(+2.34%) |
Jul 29, 2024 | 8.950 | 8.950 | 8.550 | 8.560 | 902,318 | -0.37(-4.14%) |
Jul 26, 2024 | 9.800 | 9.800 | 8.770 | 8.930 | 1,459,016 | -0.43(-4.59%) |
Jul 25, 2024 | 9.370 | 9.570 | 9.170 | 9.360 | 1,416,955 | +0.07(+0.75%) |
Jul 24, 2024 | 9.530 | 9.750 | 9.240 | 9.290 | 1,221,623 | -0.25(-2.62%) |
Jul 23, 2024 | 9.880 | 9.940 | 9.350 | 9.540 | 742,041 | -0.39(-3.93%) |
Jul 22, 2024 | 9.810 | 10.16 | 9.810 | 9.930 | 1,525,473 | -0.14(-1.39%) |
Jul 19, 2024 | 10.00 | 10.10 | 9.820 | 10.07 | 996,474 | +0.07(+0.70%) |
Jul 18, 2024 | 9.920 | 10.01 | 9.785 | 10.00 | 1,386,731 | +0.00(+0.00%) |
Jul 17, 2024 | 9.440 | 10.03 | 9.440 | 10.00 | 2,157,524 | +0.13(+1.32%) |
Jul 16, 2024 | 9.150 | 10.00 | 9.050 | 9.870 | 1,716,225 | +0.89(+9.91%) |
Jul 15, 2024 | 9.000 | 9.220 | 8.870 | 8.980 | 1,106,667 | +0.11(+1.24%) |
Jul 12, 2024 | 8.990 | 9.025 | 8.740 | 8.870 | 806,139 | +0.06(+0.68%) |
Jul 11, 2024 | 8.140 | 8.970 | 8.100 | 8.810 | 2,046,406 | +0.91(+11.52%) |
Jul 10, 2024 | 7.800 | 7.920 | 7.770 | 7.900 | 322,168 | +0.11(+1.41%) |
Jul 09, 2024 | 8.010 | 8.060 | 7.620 | 7.790 | 787,676 | -0.06(-0.76%) |
Jul 08, 2024 | 7.990 | 8.170 | 7.830 | 7.850 | 1,022,434 | -0.11(-1.38%) |
Jul 05, 2024 | 7.900 | 7.995 | 7.830 | 7.960 | 293,218 | +0.01(+0.13%) |
Jul 03, 2024 | 7.940 | 8.080 | 7.910 | 7.950 | 342,976 | +0.07(+0.89%) |
Jul 02, 2024 | 7.990 | 8.130 | 7.810 | 7.880 | 395,262 | -0.09(-1.13%) |
Jul 01, 2024 | 7.830 | 8.350 | 7.820 | 7.970 | 1,062,223 | +0.15(+1.92%) |
Jun 28, 2024 | 7.890 | 8.030 | 7.440 | 7.820 | 3,250,226 | -0.03(-0.38%) |
Jun 27, 2024 | 7.620 | 7.880 | 7.590 | 7.850 | 629,491 | +0.26(+3.43%) |
Jun 26, 2024 | 7.310 | 7.610 | 7.190 | 7.590 | 873,783 | +0.27(+3.69%) |
Jun 25, 2024 | 7.540 | 7.640 | 7.320 | 7.320 | 344,066 | -0.26(-3.43%) |
Jun 24, 2024 | 7.320 | 7.590 | 7.250 | 7.580 | 500,513 | +0.32(+4.41%) |
Jun 21, 2024 | 7.090 | 7.330 | 7.070 | 7.260 | 709,073 | +0.17(+2.40%) |
Jun 20, 2024 | 7.440 | 7.520 | 7.050 | 7.090 | 613,457 | -0.46(-6.09%) |
Jun 18, 2024 | 7.800 | 7.920 | 7.530 | 7.550 | 455,734 | -0.35(-4.43%) |
Jun 17, 2024 | 8.070 | 8.360 | 7.820 | 7.900 | 777,919 | -0.42(-5.05%) |
Jun 14, 2024 | 8.060 | 8.360 | 7.960 | 8.320 | 929,968 | +0.19(+2.34%) |
Jun 13, 2024 | 8.120 | 8.290 | 7.990 | 8.130 | 1,878,363 | +0.03(+0.37%) |
Jun 12, 2024 | 8.350 | 8.480 | 8.020 | 8.100 | 1,033,645 | -0.16(-1.94%) |
Jun 11, 2024 | 8.350 | 8.350 | 8.210 | 8.260 | 480,692 | -0.11(-1.31%) |
Jun 10, 2024 | 8.250 | 8.390 | 8.140 | 8.370 | 695,505 | +0.03(+0.36%) |
Jun 07, 2024 | 8.340 | 8.650 | 8.260 | 8.340 | 864,874 | -0.05(-0.60%) |
Jun 06, 2024 | 8.260 | 8.410 | 8.240 | 8.390 | 527,855 | +0.12(+1.45%) |
Jun 05, 2024 | 7.910 | 8.320 | 7.860 | 8.270 | 907,639 | +0.42(+5.35%) |
Jun 04, 2024 | 7.890 | 8.040 | 7.580 | 7.850 | 1,580,963 | -0.14(-1.75%) |