Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 9.960 | 10.06 | 9.950 | 9.960 | 132,326 | -0.04(-0.40%) |
Aug 19, 2024 | 9.900 | 10.00 | 9.870 | 10.00 | 185,177 | +0.12(+1.21%) |
Aug 16, 2024 | 9.930 | 9.980 | 9.790 | 9.880 | 290,603 | +0.03(+0.30%) |
Aug 15, 2024 | 9.950 | 10.00 | 9.710 | 9.850 | 171,500 | -0.05(-0.51%) |
Aug 14, 2024 | 9.910 | 9.916 | 9.750 | 9.900 | 105,917 | +0.00(+0.00%) |
Aug 13, 2024 | 9.800 | 9.930 | 9.770 | 9.900 | 182,771 | +0.20(+2.06%) |
Aug 12, 2024 | 9.560 | 9.750 | 9.460 | 9.700 | 140,381 | +0.13(+1.36%) |
Aug 09, 2024 | 9.720 | 9.720 | 9.430 | 9.570 | 115,931 | -0.13(-1.34%) |
Aug 08, 2024 | 9.520 | 9.830 | 9.280 | 9.700 | 271,901 | +0.30(+3.19%) |
Aug 07, 2024 | 8.830 | 9.440 | 8.830 | 9.400 | 236,273 | +0.72(+8.29%) |
Aug 06, 2024 | 8.480 | 8.800 | 8.480 | 8.680 | 118,606 | +0.20(+2.36%) |
Aug 05, 2024 | 8.500 | 8.579 | 8.180 | 8.480 | 228,592 | -0.28(-3.20%) |
Aug 02, 2024 | 8.800 | 8.930 | 8.700 | 8.760 | 121,197 | -0.02(-0.23%) |
Aug 01, 2024 | 8.920 | 9.000 | 8.740 | 8.780 | 114,044 | -0.19(-2.12%) |
Jul 31, 2024 | 9.050 | 9.140 | 8.880 | 8.970 | 124,154 | -0.05(-0.55%) |
Jul 30, 2024 | 8.980 | 9.060 | 8.900 | 9.020 | 139,979 | +0.05(+0.56%) |
Jul 29, 2024 | 9.180 | 9.250 | 8.940 | 8.970 | 199,836 | -0.23(-2.50%) |
Jul 26, 2024 | 9.330 | 9.356 | 9.120 | 9.200 | 173,773 | -0.03(-0.33%) |
Jul 25, 2024 | 9.070 | 9.350 | 9.050 | 9.230 | 189,198 | +0.20(+2.21%) |
Jul 24, 2024 | 9.320 | 9.387 | 9.010 | 9.030 | 225,064 | -0.36(-3.83%) |
Jul 23, 2024 | 9.350 | 9.440 | 9.310 | 9.390 | 237,085 | -0.01(-0.11%) |
Jul 22, 2024 | 9.350 | 9.480 | 9.270 | 9.400 | 228,434 | +0.05(+0.53%) |
Jul 19, 2024 | 9.620 | 9.620 | 9.265 | 9.350 | 172,576 | +0.02(+0.21%) |
Jul 18, 2024 | 9.770 | 9.830 | 9.310 | 9.330 | 221,331 | -0.44(-4.50%) |
Jul 17, 2024 | 9.500 | 9.800 | 9.500 | 9.770 | 182,021 | +0.26(+2.73%) |
Jul 16, 2024 | 9.090 | 9.510 | 9.080 | 9.510 | 282,422 | +0.49(+5.43%) |
Jul 15, 2024 | 8.810 | 9.020 | 8.780 | 9.020 | 318,046 | +0.28(+3.20%) |
Jul 12, 2024 | 8.400 | 8.755 | 8.390 | 8.740 | 351,307 | +0.35(+4.17%) |
Jul 11, 2024 | 8.670 | 8.720 | 8.330 | 8.390 | 370,665 | -0.20(-2.33%) |
Jul 10, 2024 | 8.300 | 8.590 | 8.055 | 8.590 | 365,870 | +0.64(+8.00%) |
Jul 09, 2024 | 8.220 | 8.258 | 7.906 | 7.953 | 245,589 | -0.34(-4.13%) |
Jul 08, 2024 | 8.316 | 8.405 | 8.214 | 8.296 | 217,629 | +0.04(+0.52%) |
Jul 05, 2024 | 8.239 | 8.294 | 8.171 | 8.253 | 224,712 | +0.01(+0.08%) |
Jul 03, 2024 | 8.287 | 8.321 | 8.226 | 8.246 | 114,686 | -0.02(-0.25%) |
Jul 02, 2024 | 8.239 | 8.314 | 8.185 | 8.266 | 189,705 | +0.07(+0.83%) |
Jul 01, 2024 | 8.294 | 8.327 | 8.158 | 8.198 | 186,354 | -0.08(-0.98%) |
Jun 28, 2024 | 8.063 | 8.300 | 8.015 | 8.280 | 392,430 | +0.24(+3.04%) |
Jun 27, 2024 | 7.920 | 8.056 | 7.893 | 8.036 | 185,218 | +0.15(+1.89%) |
Jun 26, 2024 | 7.873 | 7.941 | 7.832 | 7.886 | 121,480 | +0.00(+0.00%) |
Jun 25, 2024 | 7.995 | 7.995 | 7.812 | 7.886 | 315,970 | -0.09(-1.11%) |
Jun 24, 2024 | 8.056 | 8.124 | 7.968 | 7.975 | 291,907 | -0.27(-3.30%) |
Jun 21, 2024 | 8.359 | 8.359 | 8.194 | 8.247 | 373,213 | -0.01(-0.16%) |
Jun 20, 2024 | 8.194 | 8.419 | 8.194 | 8.260 | 430,415 | +0.05(+0.56%) |
Jun 18, 2024 | 8.313 | 8.373 | 8.201 | 8.214 | 243,592 | -0.07(-0.88%) |
Jun 17, 2024 | 8.227 | 8.320 | 8.168 | 8.287 | 163,741 | +0.09(+1.13%) |
Jun 14, 2024 | 8.108 | 8.273 | 8.108 | 8.194 | 136,969 | +0.01(+0.08%) |
Jun 13, 2024 | 8.095 | 8.214 | 8.069 | 8.188 | 155,640 | +0.12(+1.47%) |
Jun 12, 2024 | 8.029 | 8.128 | 7.949 | 8.069 | 121,762 | +0.11(+1.41%) |
Jun 11, 2024 | 7.963 | 7.998 | 7.897 | 7.956 | 106,304 | -0.03(-0.41%) |
Jun 10, 2024 | 8.016 | 8.042 | 7.956 | 7.989 | 73,577 | -0.04(-0.49%) |
Jun 07, 2024 | 7.943 | 8.055 | 7.910 | 8.029 | 163,499 | +0.16(+2.02%) |
Jun 06, 2024 | 7.963 | 7.998 | 7.824 | 7.870 | 227,795 | -0.15(-1.89%) |
Jun 05, 2024 | 7.824 | 8.062 | 7.798 | 8.022 | 164,040 | +0.23(+2.97%) |
Jun 04, 2024 | 7.732 | 7.817 | 7.725 | 7.791 | 82,833 | +0.05(+0.68%) |