Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.445 | 9.680 | 9.445 | 9.620 | 3,814 | +0.39(+4.26%) |
Aug 22, 2024 | 9.500 | 9.500 | 9.227 | 9.227 | 2,845 | -0.24(-2.56%) |
Aug 21, 2024 | 9.320 | 9.519 | 9.300 | 9.470 | 4,286 | +0.17(+1.83%) |
Aug 20, 2024 | 9.420 | 9.420 | 9.261 | 9.300 | 1,847 | -0.06(-0.69%) |
Aug 19, 2024 | 9.218 | 9.365 | 9.200 | 9.365 | 2,870 | +0.24(+2.65%) |
Aug 16, 2024 | 9.025 | 9.150 | 9.010 | 9.123 | 6,735 | +0.06(+0.69%) |
Aug 15, 2024 | 9.080 | 9.150 | 9.040 | 9.060 | 7,318 | +0.33(+3.78%) |
Aug 14, 2024 | 8.740 | 8.830 | 8.730 | 8.730 | 1,306 | +0.02(+0.26%) |
Aug 13, 2024 | 8.380 | 8.750 | 8.380 | 8.707 | 14,511 | +0.40(+4.78%) |
Aug 12, 2024 | 8.410 | 8.473 | 8.305 | 8.310 | 4,316 | -0.17(-2.00%) |
Aug 09, 2024 | 8.370 | 8.550 | 8.370 | 8.480 | 8,803 | +0.16(+1.88%) |
Aug 08, 2024 | 8.158 | 8.350 | 8.158 | 8.323 | 4,702 | +0.41(+5.13%) |
Aug 07, 2024 | 8.330 | 8.430 | 7.917 | 7.917 | 3,281 | -0.14(-1.73%) |
Aug 06, 2024 | 8.100 | 8.200 | 8.040 | 8.056 | 3,313 | +0.23(+2.89%) |
Aug 05, 2024 | 7.150 | 8.018 | 7.140 | 7.830 | 14,565 | -0.53(-6.34%) |
Aug 02, 2024 | 8.490 | 8.490 | 8.190 | 8.360 | 21,600 | -0.56(-6.27%) |
Aug 01, 2024 | 9.430 | 9.440 | 8.810 | 8.919 | 3,270 | -0.46(-4.94%) |
Jul 31, 2024 | 9.429 | 9.510 | 9.370 | 9.383 | 7,206 | +0.13(+1.45%) |
Jul 30, 2024 | 9.190 | 9.249 | 9.128 | 9.249 | 1,316 | -0.19(-1.97%) |
Jul 29, 2024 | 9.645 | 9.645 | 9.410 | 9.435 | 3,491 | -0.11(-1.10%) |
Jul 26, 2024 | 9.430 | 9.650 | 9.430 | 9.540 | 7,501 | +0.19(+2.03%) |
Jul 25, 2024 | 9.020 | 9.525 | 9.020 | 9.350 | 5,175 | +0.37(+4.14%) |
Jul 24, 2024 | 9.420 | 9.480 | 8.978 | 8.978 | 14,949 | -0.62(-6.47%) |
Jul 23, 2024 | 9.675 | 9.710 | 9.599 | 9.599 | 8,400 | +0.17(+1.80%) |
Jul 22, 2024 | 9.450 | 9.450 | 9.376 | 9.430 | 3,834 | +0.04(+0.43%) |
Jul 19, 2024 | 9.230 | 9.423 | 9.220 | 9.390 | 3,799 | +0.02(+0.20%) |
Jul 18, 2024 | 9.750 | 9.750 | 9.300 | 9.371 | 12,795 | -0.38(-3.89%) |
Jul 17, 2024 | 9.970 | 9.970 | 9.660 | 9.750 | 9,277 | -0.35(-3.47%) |
Jul 16, 2024 | 9.960 | 10.11 | 9.960 | 10.10 | 13,536 | +0.20(+2.02%) |
Jul 15, 2024 | 9.840 | 10.08 | 9.840 | 9.900 | 9,322 | +0.12(+1.23%) |
Jul 12, 2024 | 9.480 | 9.820 | 9.480 | 9.780 | 19,868 | +0.27(+2.79%) |
Jul 11, 2024 | 9.380 | 9.740 | 9.350 | 9.514 | 33,948 | +0.20(+2.20%) |
Jul 10, 2024 | 9.370 | 9.370 | 9.160 | 9.310 | 15,750 | -0.07(-0.75%) |
Jul 09, 2024 | 9.700 | 9.700 | 9.310 | 9.380 | 21,118 | -0.28(-2.90%) |
Jul 08, 2024 | 9.800 | 9.800 | 9.640 | 9.660 | 19,902 | -0.17(-1.73%) |
Jul 05, 2024 | 9.710 | 9.920 | 9.680 | 9.830 | 18,955 | +0.10(+1.03%) |
Jul 03, 2024 | 9.750 | 9.790 | 9.680 | 9.730 | 8,190 | +0.00(+0.00%) |
Jul 02, 2024 | 9.670 | 9.760 | 9.645 | 9.730 | 10,354 | +0.08(+0.83%) |
Jul 01, 2024 | 9.530 | 9.710 | 9.457 | 9.650 | 15,322 | +0.04(+0.42%) |
Jun 28, 2024 | 9.640 | 9.690 | 9.520 | 9.610 | 20,853 | +0.08(+0.89%) |
Jun 27, 2024 | 9.070 | 9.610 | 9.070 | 9.525 | 31,291 | +0.43(+4.73%) |
Jun 26, 2024 | 9.070 | 9.095 | 9.070 | 9.095 | 1,435 | +0.08(+0.83%) |
Jun 25, 2024 | 8.910 | 9.050 | 8.910 | 9.020 | 7,063 | +0.07(+0.81%) |
Jun 24, 2024 | 9.000 | 9.050 | 8.910 | 8.948 | 4,879 | -0.17(-1.89%) |
Jun 21, 2024 | 8.920 | 9.160 | 8.880 | 9.120 | 8,181 | +0.17(+1.90%) |
Jun 20, 2024 | 8.830 | 8.950 | 8.751 | 8.950 | 5,849 | +0.13(+1.43%) |
Jun 18, 2024 | 8.905 | 8.905 | 8.820 | 8.824 | 1,672 | -0.17(-1.84%) |
Jun 17, 2024 | 8.700 | 9.030 | 8.700 | 8.990 | 8,064 | +0.08(+0.90%) |
Jun 14, 2024 | 8.840 | 8.910 | 8.780 | 8.910 | 8,598 | +0.19(+2.18%) |
Jun 13, 2024 | 9.150 | 9.150 | 8.700 | 8.720 | 20,489 | -0.45(-4.91%) |
Jun 12, 2024 | 9.235 | 9.340 | 9.105 | 9.170 | 15,927 | +0.34(+3.85%) |
Jun 11, 2024 | 8.730 | 8.880 | 8.670 | 8.830 | 5,371 | -0.02(-0.20%) |
Jun 10, 2024 | 8.765 | 8.960 | 8.765 | 8.848 | 9,968 | +0.09(+1.00%) |
Jun 07, 2024 | 8.750 | 8.865 | 8.650 | 8.760 | 29,764 | -0.14(-1.57%) |
Jun 06, 2024 | 8.760 | 8.999 | 8.760 | 8.900 | 17,413 | +0.17(+1.95%) |
Jun 05, 2024 | 8.600 | 8.780 | 8.550 | 8.730 | 15,331 | +0.27(+3.19%) |
Jun 04, 2024 | 8.450 | 8.532 | 8.380 | 8.460 | 12,289 | +0.06(+0.71%) |