Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 10.10 | 10.13 | 9.990 | 10.00 | 140,119 | -0.05(-0.50%) |
Aug 20, 2024 | 10.11 | 10.18 | 9.800 | 10.05 | 276,842 | -0.12(-1.18%) |
Aug 19, 2024 | 10.66 | 10.80 | 10.13 | 10.17 | 470,718 | -0.48(-4.51%) |
Aug 16, 2024 | 11.00 | 11.03 | 10.51 | 10.65 | 485,648 | -0.25(-2.29%) |
Aug 15, 2024 | 10.49 | 11.30 | 10.44 | 10.90 | 2,066,379 | +2.07(+23.44%) |
Aug 14, 2024 | 8.870 | 8.960 | 8.700 | 8.830 | 402,924 | +0.00(+0.00%) |
Aug 13, 2024 | 8.790 | 8.870 | 8.720 | 8.830 | 160,362 | +0.14(+1.61%) |
Aug 12, 2024 | 8.840 | 8.960 | 8.690 | 8.690 | 71,427 | -0.16(-1.81%) |
Aug 09, 2024 | 9.030 | 9.110 | 8.850 | 8.850 | 85,656 | -0.17(-1.88%) |
Aug 08, 2024 | 9.100 | 9.258 | 8.950 | 9.020 | 127,310 | +0.02(+0.22%) |
Aug 07, 2024 | 9.070 | 9.200 | 8.970 | 9.000 | 94,576 | +0.03(+0.33%) |
Aug 06, 2024 | 8.830 | 9.080 | 8.770 | 8.970 | 123,099 | +0.17(+1.93%) |
Aug 05, 2024 | 8.570 | 8.870 | 8.485 | 8.800 | 186,032 | -0.17(-1.90%) |
Aug 02, 2024 | 9.010 | 9.190 | 8.880 | 8.970 | 203,732 | -0.36(-3.86%) |
Aug 01, 2024 | 9.620 | 9.670 | 9.110 | 9.330 | 244,659 | -0.29(-3.01%) |
Jul 31, 2024 | 9.670 | 9.820 | 9.600 | 9.620 | 134,334 | +0.02(+0.21%) |
Jul 30, 2024 | 9.570 | 9.610 | 9.370 | 9.600 | 152,249 | +0.08(+0.84%) |
Jul 29, 2024 | 9.580 | 9.634 | 9.480 | 9.520 | 140,737 | -0.06(-0.63%) |
Jul 26, 2024 | 9.480 | 9.610 | 9.430 | 9.580 | 143,248 | +0.24(+2.57%) |
Jul 25, 2024 | 9.050 | 9.530 | 9.050 | 9.340 | 146,439 | +0.34(+3.78%) |
Jul 24, 2024 | 9.270 | 9.470 | 8.990 | 9.000 | 132,517 | -0.25(-2.70%) |
Jul 23, 2024 | 9.140 | 9.320 | 8.940 | 9.250 | 171,854 | +0.09(+0.98%) |
Jul 22, 2024 | 8.770 | 9.200 | 8.770 | 9.160 | 222,818 | +0.45(+5.17%) |
Jul 19, 2024 | 8.850 | 8.930 | 8.710 | 8.710 | 125,016 | -0.16(-1.80%) |
Jul 18, 2024 | 9.250 | 9.415 | 8.850 | 8.870 | 156,039 | -0.46(-4.93%) |
Jul 17, 2024 | 9.070 | 9.390 | 9.070 | 9.330 | 156,442 | +0.16(+1.74%) |
Jul 16, 2024 | 8.740 | 9.195 | 8.740 | 9.170 | 226,576 | +0.51(+5.89%) |
Jul 15, 2024 | 8.540 | 8.730 | 8.490 | 8.660 | 127,651 | +0.18(+2.12%) |
Jul 12, 2024 | 8.390 | 8.550 | 8.360 | 8.480 | 105,997 | +0.17(+2.05%) |
Jul 11, 2024 | 8.280 | 8.400 | 8.200 | 8.310 | 119,472 | +0.16(+1.96%) |
Jul 10, 2024 | 8.110 | 8.200 | 8.080 | 8.150 | 127,160 | +0.06(+0.74%) |
Jul 09, 2024 | 8.150 | 8.211 | 8.005 | 8.090 | 73,930 | -0.06(-0.74%) |
Jul 08, 2024 | 8.090 | 8.200 | 8.085 | 8.150 | 95,220 | +0.12(+1.49%) |
Jul 05, 2024 | 8.150 | 8.210 | 8.015 | 8.030 | 148,511 | -0.18(-2.19%) |
Jul 03, 2024 | 8.150 | 8.270 | 8.150 | 8.210 | 58,373 | +0.04(+0.49%) |
Jul 02, 2024 | 7.980 | 8.195 | 7.960 | 8.170 | 157,651 | +0.28(+3.55%) |
Jul 01, 2024 | 8.210 | 8.250 | 7.880 | 7.890 | 229,325 | -0.33(-4.01%) |
Jun 28, 2024 | 8.230 | 8.300 | 8.150 | 8.220 | 418,229 | +0.04(+0.49%) |
Jun 27, 2024 | 7.960 | 8.200 | 7.940 | 8.180 | 162,427 | +0.23(+2.89%) |
Jun 26, 2024 | 7.950 | 7.975 | 7.810 | 7.950 | 171,572 | -0.04(-0.50%) |
Jun 25, 2024 | 8.020 | 8.052 | 7.970 | 7.990 | 86,804 | +0.00(+0.00%) |
Jun 24, 2024 | 8.020 | 8.095 | 7.930 | 7.990 | 130,733 | -0.02(-0.25%) |
Jun 21, 2024 | 7.830 | 8.070 | 7.790 | 8.010 | 278,924 | +0.21(+2.69%) |
Jun 20, 2024 | 7.710 | 7.830 | 7.660 | 7.800 | 123,964 | +0.08(+1.04%) |
Jun 18, 2024 | 7.670 | 7.810 | 7.670 | 7.720 | 102,123 | +0.05(+0.65%) |
Jun 17, 2024 | 7.800 | 7.800 | 7.570 | 7.670 | 206,541 | -0.12(-1.54%) |
Jun 14, 2024 | 7.910 | 7.960 | 7.760 | 7.790 | 98,985 | -0.17(-2.14%) |
Jun 13, 2024 | 7.860 | 8.000 | 7.790 | 7.960 | 116,801 | +0.06(+0.76%) |
Jun 12, 2024 | 8.070 | 8.150 | 7.875 | 7.900 | 139,397 | -0.10(-1.25%) |
Jun 11, 2024 | 7.890 | 8.040 | 7.690 | 8.000 | 104,293 | +0.05(+0.63%) |
Jun 10, 2024 | 7.710 | 7.990 | 7.650 | 7.950 | 228,127 | +0.36(+4.74%) |
Jun 07, 2024 | 7.560 | 7.650 | 7.530 | 7.590 | 181,168 | -0.01(-0.13%) |
Jun 06, 2024 | 7.630 | 7.670 | 7.515 | 7.600 | 208,128 | -0.05(-0.65%) |
Jun 05, 2024 | 7.680 | 7.740 | 7.610 | 7.650 | 143,793 | +0.03(+0.39%) |
Jun 04, 2024 | 7.630 | 7.650 | 7.565 | 7.620 | 83,786 | -0.03(-0.39%) |