Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 9.250 | 9.400 | 9.150 | 9.150 | 1,734 | +0.04(+0.44%) |
Aug 14, 2024 | 8.880 | 9.450 | 8.880 | 9.110 | 3,595 | -0.19(-2.04%) |
Aug 13, 2024 | 9.710 | 9.810 | 9.050 | 9.300 | 4,430 | -0.33(-3.43%) |
Aug 12, 2024 | 9.540 | 9.650 | 9.490 | 9.630 | 2,771 | +0.12(+1.21%) |
Aug 09, 2024 | 9.170 | 9.680 | 9.170 | 9.515 | 5,701 | +0.27(+2.86%) |
Aug 08, 2024 | 9.140 | 9.510 | 8.647 | 9.250 | 4,279 | +0.45(+5.11%) |
Aug 07, 2024 | 9.000 | 9.220 | 8.800 | 8.800 | 12,787 | -0.39(-4.24%) |
Aug 06, 2024 | 9.090 | 9.350 | 8.972 | 9.190 | 8,519 | +0.24(+2.68%) |
Aug 05, 2024 | 9.170 | 9.340 | 7.800 | 8.950 | 24,193 | -0.67(-6.96%) |
Aug 02, 2024 | 9.430 | 9.900 | 9.312 | 9.620 | 8,033 | +0.07(+0.73%) |
Aug 01, 2024 | 9.630 | 10.00 | 9.400 | 9.550 | 10,489 | +0.02(+0.21%) |
Jul 31, 2024 | 9.200 | 9.750 | 9.200 | 9.530 | 8,571 | +0.37(+4.04%) |
Jul 30, 2024 | 8.980 | 9.800 | 8.950 | 9.160 | 6,696 | +0.45(+5.17%) |
Jul 29, 2024 | 8.560 | 8.920 | 8.390 | 8.710 | 7,889 | +0.03(+0.29%) |
Jul 26, 2024 | 8.760 | 9.120 | 8.560 | 8.685 | 6,716 | +0.27(+3.15%) |
Jul 25, 2024 | 8.700 | 8.700 | 8.420 | 8.420 | 2,109 | -0.09(-1.01%) |
Jul 24, 2024 | 8.250 | 8.950 | 8.200 | 8.506 | 5,282 | -0.23(-2.68%) |
Jul 23, 2024 | 8.550 | 8.740 | 8.160 | 8.740 | 2,271 | +0.14(+1.63%) |
Jul 22, 2024 | 8.800 | 8.980 | 8.600 | 8.600 | 3,763 | -0.49(-5.39%) |
Jul 19, 2024 | 9.270 | 9.300 | 8.622 | 9.090 | 6,176 | -0.26(-2.78%) |
Jul 18, 2024 | 9.090 | 9.650 | 9.050 | 9.350 | 11,117 | +0.10(+1.08%) |
Jul 17, 2024 | 8.740 | 9.250 | 8.570 | 9.250 | 10,761 | +0.70(+8.19%) |
Jul 16, 2024 | 8.310 | 8.650 | 8.310 | 8.550 | 1,931 | +0.23(+2.76%) |
Jul 15, 2024 | 8.500 | 8.797 | 8.320 | 8.320 | 2,283 | -0.21(-2.46%) |
Jul 12, 2024 | 8.400 | 8.740 | 8.360 | 8.530 | 4,036 | +0.19(+2.28%) |
Jul 11, 2024 | 8.400 | 8.652 | 8.340 | 8.340 | 1,676 | +0.07(+0.85%) |
Jul 10, 2024 | 7.920 | 8.840 | 7.920 | 8.270 | 21,220 | +0.03(+0.36%) |
Jul 09, 2024 | 8.075 | 8.430 | 8.025 | 8.240 | 4,747 | +0.23(+2.87%) |
Jul 08, 2024 | 8.150 | 8.200 | 7.900 | 8.010 | 3,935 | -0.09(-1.11%) |
Jul 05, 2024 | 8.350 | 8.350 | 8.040 | 8.100 | 8,631 | -0.30(-3.57%) |
Jul 03, 2024 | 8.290 | 8.410 | 8.290 | 8.400 | 1,387 | +0.11(+1.33%) |
Jul 02, 2024 | 7.990 | 8.550 | 7.990 | 8.290 | 3,625 | +0.23(+2.92%) |
Jul 01, 2024 | 7.850 | 8.150 | 7.810 | 8.055 | 3,268 | +0.21(+2.68%) |
Jun 28, 2024 | 7.860 | 8.010 | 7.714 | 7.845 | 1,960 | -0.03(-0.32%) |
Jun 27, 2024 | 7.780 | 8.050 | 7.735 | 7.870 | 30,456 | -0.07(-0.88%) |
Jun 26, 2024 | 7.780 | 7.950 | 7.660 | 7.940 | 8,183 | +0.31(+3.99%) |
Jun 25, 2024 | 8.135 | 8.190 | 7.610 | 7.635 | 11,617 | -0.64(-7.79%) |
Jun 24, 2024 | 8.070 | 8.280 | 8.060 | 8.280 | 4,719 | -0.03(-0.36%) |
Jun 21, 2024 | 8.510 | 8.510 | 8.310 | 8.310 | 3,383 | +0.13(+1.59%) |
Jun 20, 2024 | 8.640 | 8.781 | 8.010 | 8.180 | 21,347 | -0.72(-8.09%) |
Jun 18, 2024 | 8.700 | 8.900 | 8.560 | 8.900 | 5,314 | +0.10(+1.14%) |
Jun 17, 2024 | 8.770 | 9.090 | 8.770 | 8.800 | 2,388 | -0.17(-1.90%) |
Jun 14, 2024 | 8.900 | 8.970 | 8.710 | 8.970 | 5,590 | -0.04(-0.44%) |
Jun 13, 2024 | 9.150 | 9.200 | 9.010 | 9.010 | 4,199 | -0.07(-0.77%) |
Jun 12, 2024 | 8.962 | 9.210 | 8.900 | 9.080 | 6,560 | -0.05(-0.55%) |
Jun 11, 2024 | 8.920 | 9.250 | 8.900 | 9.130 | 18,353 | +0.14(+1.56%) |
Jun 10, 2024 | 9.110 | 9.280 | 8.900 | 8.990 | 18,741 | -0.49(-5.17%) |
Jun 07, 2024 | 9.010 | 9.570 | 8.880 | 9.480 | 13,623 | +0.12(+1.23%) |
Jun 06, 2024 | 9.220 | 9.580 | 9.210 | 9.365 | 14,887 | -0.30(-3.15%) |
Jun 05, 2024 | 9.400 | 9.930 | 9.300 | 9.670 | 14,146 | +0.17(+1.78%) |
Jun 04, 2024 | 9.501 | 9.501 | 9.501 | 9.501 | 603 | -0.20(-2.05%) |