Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 9.100 | 9.190 | 8.950 | 9.170 | 11,881,847 | +0.26(+2.92%) |
Aug 15, 2024 | 9.030 | 9.045 | 8.750 | 8.910 | 11,993,872 | -0.09(-1.00%) |
Aug 14, 2024 | 8.930 | 9.020 | 8.840 | 9.000 | 9,980,538 | +0.01(+0.11%) |
Aug 13, 2024 | 8.870 | 9.060 | 8.850 | 8.990 | 10,673,546 | +0.07(+0.78%) |
Aug 12, 2024 | 8.570 | 8.930 | 8.550 | 8.920 | 15,605,462 | +0.44(+5.19%) |
Aug 09, 2024 | 8.540 | 8.600 | 8.385 | 8.480 | 12,426,951 | +0.05(+0.59%) |
Aug 08, 2024 | 8.260 | 8.540 | 8.130 | 8.430 | 13,123,828 | +0.31(+3.82%) |
Aug 07, 2024 | 8.690 | 8.710 | 8.080 | 8.120 | 18,292,436 | -0.47(-5.47%) |
Aug 06, 2024 | 8.400 | 8.700 | 8.295 | 8.590 | 13,993,681 | +0.19(+2.26%) |
Aug 05, 2024 | 8.050 | 8.470 | 7.840 | 8.400 | 16,800,524 | -0.35(-4.00%) |
Aug 02, 2024 | 9.290 | 9.445 | 8.600 | 8.750 | 29,601,304 | -0.40(-4.37%) |
Aug 01, 2024 | 8.980 | 9.270 | 8.850 | 9.150 | 20,328,514 | +0.09(+0.99%) |
Jul 31, 2024 | 8.900 | 9.150 | 8.841 | 9.060 | 20,065,754 | +0.32(+3.66%) |
Jul 30, 2024 | 8.820 | 8.855 | 8.580 | 8.740 | 13,975,485 | -0.02(-0.23%) |
Jul 29, 2024 | 8.690 | 8.760 | 8.575 | 8.760 | 12,005,808 | +0.15(+1.74%) |
Jul 26, 2024 | 8.670 | 8.750 | 8.550 | 8.610 | 11,375,051 | +0.07(+0.82%) |
Jul 25, 2024 | 8.570 | 8.660 | 8.360 | 8.540 | 28,995,412 | -0.31(-3.50%) |
Jul 24, 2024 | 9.090 | 9.220 | 8.840 | 8.850 | 15,280,643 | -0.18(-1.99%) |
Jul 23, 2024 | 8.930 | 9.040 | 8.880 | 9.030 | 11,231,181 | +0.12(+1.35%) |
Jul 22, 2024 | 8.790 | 8.950 | 8.740 | 8.910 | 13,719,264 | +0.09(+1.02%) |
Jul 19, 2024 | 8.650 | 8.900 | 8.550 | 8.820 | 14,197,761 | -0.09(-1.01%) |
Jul 18, 2024 | 9.110 | 9.120 | 8.840 | 8.910 | 20,109,888 | -0.14(-1.55%) |
Jul 17, 2024 | 9.300 | 9.410 | 9.050 | 9.050 | 20,502,872 | -0.27(-2.90%) |
Jul 16, 2024 | 9.150 | 9.360 | 9.125 | 9.320 | 18,561,320 | +0.20(+2.19%) |
Jul 15, 2024 | 9.210 | 9.277 | 9.100 | 9.120 | 16,371,675 | -0.09(-0.98%) |
Jul 12, 2024 | 9.030 | 9.290 | 9.010 | 9.210 | 14,991,361 | +0.03(+0.33%) |
Jul 11, 2024 | 9.130 | 9.210 | 8.905 | 9.180 | 17,685,866 | +0.23(+2.57%) |
Jul 10, 2024 | 8.660 | 8.970 | 8.640 | 8.950 | 18,891,316 | +0.36(+4.19%) |
Jul 09, 2024 | 8.610 | 8.650 | 8.500 | 8.590 | 15,064,902 | +0.01(+0.12%) |
Jul 08, 2024 | 8.360 | 8.600 | 8.330 | 8.580 | 18,831,552 | +0.11(+1.30%) |
Jul 05, 2024 | 8.390 | 8.550 | 8.370 | 8.470 | 15,463,117 | +0.18(+2.17%) |
Jul 03, 2024 | 8.170 | 8.350 | 8.120 | 8.290 | 8,111,194 | +0.27(+3.37%) |
Jul 02, 2024 | 8.260 | 8.390 | 7.890 | 8.020 | 20,810,548 | -0.22(-2.67%) |
Jul 01, 2024 | 8.340 | 8.420 | 8.220 | 8.240 | 11,928,151 | -0.08(-0.96%) |
Jun 28, 2024 | 8.360 | 8.400 | 8.200 | 8.320 | 22,908,702 | +0.00(+0.00%) |
Jun 27, 2024 | 7.950 | 8.340 | 7.950 | 8.320 | 20,616,092 | +0.45(+5.72%) |
Jun 26, 2024 | 7.540 | 7.880 | 7.520 | 7.870 | 15,944,471 | +0.25(+3.28%) |
Jun 25, 2024 | 7.590 | 7.710 | 7.560 | 7.620 | 11,970,317 | -0.02(-0.26%) |
Jun 24, 2024 | 7.700 | 7.730 | 7.590 | 7.640 | 11,187,620 | +0.02(+0.26%) |
Jun 21, 2024 | 7.640 | 7.670 | 7.490 | 7.620 | 35,649,964 | -0.07(-0.91%) |
Jun 20, 2024 | 7.570 | 7.775 | 7.530 | 7.690 | 20,798,976 | +0.18(+2.40%) |
Jun 18, 2024 | 7.380 | 7.570 | 7.334 | 7.510 | 14,884,670 | +0.12(+1.62%) |
Jun 17, 2024 | 7.370 | 7.415 | 7.200 | 7.390 | 13,759,290 | -0.02(-0.27%) |
Jun 14, 2024 | 7.500 | 7.510 | 7.310 | 7.410 | 13,229,513 | +0.03(+0.41%) |
Jun 13, 2024 | 7.460 | 7.585 | 7.320 | 7.380 | 14,429,489 | -0.10(-1.34%) |
Jun 12, 2024 | 7.690 | 7.750 | 7.450 | 7.480 | 16,421,620 | -0.02(-0.27%) |
Jun 11, 2024 | 7.470 | 7.550 | 7.395 | 7.500 | 12,045,931 | -0.03(-0.40%) |
Jun 10, 2024 | 7.420 | 7.540 | 7.300 | 7.530 | 15,973,458 | +0.13(+1.76%) |
Jun 07, 2024 | 7.640 | 7.690 | 7.390 | 7.400 | 18,006,028 | -0.59(-7.38%) |
Jun 06, 2024 | 7.830 | 8.020 | 7.785 | 7.990 | 14,936,081 | +0.11(+1.40%) |
Jun 05, 2024 | 7.750 | 7.890 | 7.690 | 7.880 | 14,291,814 | +0.21(+2.74%) |
Jun 04, 2024 | 7.940 | 7.985 | 7.610 | 7.670 | 21,293,088 | -0.42(-5.19%) |