Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 9.280 | 9.400 | 9.250 | 9.380 | 307,555 | +0.02(+0.21%) |
Aug 26, 2024 | 9.420 | 9.420 | 9.340 | 9.360 | 239,951 | +0.01(+0.11%) |
Aug 23, 2024 | 9.190 | 9.445 | 9.160 | 9.350 | 582,108 | +0.16(+1.74%) |
Aug 22, 2024 | 9.310 | 9.390 | 9.180 | 9.190 | 500,775 | -0.10(-1.08%) |
Aug 21, 2024 | 9.250 | 9.310 | 9.200 | 9.290 | 151,694 | +0.07(+0.76%) |
Aug 20, 2024 | 9.250 | 9.270 | 9.180 | 9.220 | 222,438 | -0.06(-0.65%) |
Aug 19, 2024 | 9.200 | 9.300 | 9.180 | 9.280 | 256,754 | +0.12(+1.31%) |
Aug 16, 2024 | 9.240 | 9.310 | 9.140 | 9.160 | 260,126 | -0.09(-0.97%) |
Aug 15, 2024 | 9.130 | 9.320 | 9.070 | 9.250 | 423,443 | +0.22(+2.44%) |
Aug 14, 2024 | 9.030 | 9.095 | 8.990 | 9.030 | 376,252 | +0.03(+0.33%) |
Aug 13, 2024 | 8.970 | 9.025 | 8.915 | 9.000 | 221,740 | +0.11(+1.24%) |
Aug 12, 2024 | 9.070 | 9.140 | 8.790 | 8.890 | 414,288 | -0.16(-1.77%) |
Aug 09, 2024 | 9.050 | 9.070 | 8.960 | 9.050 | 188,432 | +0.01(+0.11%) |
Aug 08, 2024 | 8.980 | 9.050 | 8.920 | 9.040 | 319,032 | +0.12(+1.35%) |
Aug 07, 2024 | 9.310 | 9.390 | 8.905 | 8.920 | 401,591 | -0.34(-3.67%) |
Aug 06, 2024 | 9.070 | 9.335 | 9.030 | 9.260 | 233,276 | +0.18(+1.98%) |
Aug 05, 2024 | 9.120 | 9.250 | 9.010 | 9.080 | 426,233 | -0.40(-4.22%) |
Aug 02, 2024 | 9.290 | 9.520 | 9.250 | 9.480 | 307,178 | -0.01(-0.11%) |
Aug 01, 2024 | 9.690 | 9.750 | 9.420 | 9.490 | 444,954 | -0.06(-0.63%) |
Jul 31, 2024 | 9.540 | 9.710 | 9.495 | 9.550 | 653,580 | +0.00(+0.00%) |
Jul 30, 2024 | 9.630 | 9.630 | 9.450 | 9.550 | 457,196 | -0.02(-0.21%) |
Jul 29, 2024 | 9.840 | 9.870 | 9.570 | 9.570 | 274,325 | -0.28(-2.84%) |
Jul 26, 2024 | 9.800 | 9.880 | 9.740 | 9.850 | 210,116 | +0.22(+2.28%) |
Jul 25, 2024 | 9.620 | 9.830 | 9.600 | 9.630 | 247,012 | +0.06(+0.63%) |
Jul 24, 2024 | 9.680 | 9.845 | 9.570 | 9.570 | 265,719 | -0.11(-1.14%) |
Jul 23, 2024 | 9.590 | 9.720 | 9.540 | 9.680 | 248,933 | +0.04(+0.41%) |
Jul 22, 2024 | 9.510 | 9.680 | 9.421 | 9.640 | 271,671 | +0.15(+1.58%) |
Jul 19, 2024 | 9.660 | 9.700 | 9.480 | 9.490 | 244,448 | -0.14(-1.45%) |
Jul 18, 2024 | 9.750 | 9.880 | 9.605 | 9.630 | 283,496 | -0.18(-1.83%) |
Jul 17, 2024 | 9.700 | 9.890 | 9.700 | 9.810 | 378,971 | +0.06(+0.62%) |
Jul 16, 2024 | 9.660 | 9.770 | 9.570 | 9.750 | 317,000 | +0.19(+1.99%) |
Jul 15, 2024 | 9.530 | 9.610 | 9.490 | 9.560 | 344,570 | +0.10(+1.06%) |
Jul 12, 2024 | 9.430 | 9.600 | 9.400 | 9.460 | 409,170 | +0.10(+1.07%) |
Jul 11, 2024 | 9.150 | 9.380 | 9.030 | 9.360 | 423,147 | +0.41(+4.58%) |
Jul 10, 2024 | 8.990 | 9.020 | 8.910 | 8.950 | 233,375 | +0.01(+0.11%) |
Jul 09, 2024 | 9.050 | 9.080 | 8.930 | 8.940 | 323,259 | -0.09(-1.00%) |
Jul 08, 2024 | 9.060 | 9.090 | 9.010 | 9.030 | 425,887 | +0.03(+0.33%) |
Jul 05, 2024 | 8.920 | 9.040 | 8.900 | 9.000 | 231,519 | +0.05(+0.56%) |
Jul 03, 2024 | 9.030 | 9.080 | 8.950 | 8.950 | 114,515 | -0.10(-1.10%) |
Jul 02, 2024 | 8.970 | 9.050 | 8.930 | 9.050 | 285,460 | +0.11(+1.23%) |
Jul 01, 2024 | 9.060 | 9.060 | 8.820 | 8.940 | 371,241 | -0.14(-1.54%) |
Jun 28, 2024 | 8.990 | 9.250 | 8.990 | 9.080 | 980,583 | +0.15(+1.68%) |
Jun 27, 2024 | 8.850 | 8.940 | 8.825 | 8.930 | 258,885 | +0.12(+1.36%) |
Jun 26, 2024 | 8.750 | 8.840 | 8.690 | 8.810 | 526,745 | -0.05(-0.56%) |
Jun 25, 2024 | 8.860 | 8.910 | 8.750 | 8.860 | 459,774 | -0.05(-0.56%) |
Jun 24, 2024 | 8.830 | 8.920 | 8.780 | 8.910 | 243,929 | +0.10(+1.14%) |
Jun 21, 2024 | 9.030 | 9.050 | 8.770 | 8.810 | 637,973 | -0.23(-2.54%) |
Jun 20, 2024 | 8.991 | 9.055 | 8.937 | 9.040 | 322,363 | +0.03(+0.33%) |
Jun 18, 2024 | 8.884 | 9.060 | 8.884 | 9.011 | 366,772 | +0.14(+1.54%) |
Jun 17, 2024 | 8.805 | 8.874 | 8.688 | 8.874 | 300,263 | +0.06(+0.67%) |
Jun 14, 2024 | 8.815 | 8.913 | 8.786 | 8.815 | 318,703 | -0.10(-1.10%) |
Jun 13, 2024 | 8.884 | 8.952 | 8.864 | 8.913 | 438,974 | +0.00(+0.00%) |
Jun 12, 2024 | 8.972 | 9.060 | 8.913 | 8.913 | 355,804 | +0.21(+2.47%) |
Jun 11, 2024 | 8.796 | 8.835 | 8.698 | 8.698 | 276,866 | -0.19(-2.09%) |
Jun 10, 2024 | 8.737 | 8.923 | 8.669 | 8.884 | 392,451 | +0.08(+0.89%) |
Jun 07, 2024 | 8.874 | 8.874 | 8.766 | 8.805 | 417,839 | -0.18(-1.96%) |
Jun 06, 2024 | 9.020 | 9.084 | 8.962 | 8.981 | 551,849 | -0.10(-1.08%) |
Jun 05, 2024 | 9.060 | 9.128 | 9.025 | 9.079 | 303,802 | +0.04(+0.43%) |
Jun 04, 2024 | 9.099 | 9.191 | 9.030 | 9.040 | 636,293 | -0.06(-0.64%) |