Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 9.950 | 10.01 | 9.740 | 9.800 | 280,069 | +0.00(+0.00%) |
Aug 23, 2024 | 9.400 | 9.830 | 9.340 | 9.800 | 458,846 | +0.63(+6.87%) |
Aug 22, 2024 | 9.410 | 9.415 | 9.095 | 9.170 | 375,002 | -0.48(-4.97%) |
Aug 21, 2024 | 9.750 | 9.850 | 9.475 | 9.650 | 585,487 | +0.35(+3.76%) |
Aug 20, 2024 | 9.490 | 9.520 | 9.180 | 9.300 | 248,957 | -0.24(-2.52%) |
Aug 19, 2024 | 9.510 | 9.671 | 9.450 | 9.540 | 249,185 | +0.03(+0.32%) |
Aug 16, 2024 | 9.200 | 9.650 | 9.200 | 9.510 | 444,738 | +0.23(+2.48%) |
Aug 15, 2024 | 9.150 | 9.360 | 9.005 | 9.280 | 1,154,020 | +1.01(+12.21%) |
Aug 14, 2024 | 8.570 | 8.600 | 8.229 | 8.270 | 268,193 | -0.17(-2.01%) |
Aug 13, 2024 | 8.200 | 8.480 | 8.060 | 8.440 | 341,117 | +0.38(+4.71%) |
Aug 12, 2024 | 8.320 | 8.320 | 8.015 | 8.060 | 247,894 | -0.21(-2.54%) |
Aug 09, 2024 | 8.330 | 8.345 | 8.080 | 8.270 | 147,441 | -0.02(-0.24%) |
Aug 08, 2024 | 7.980 | 8.290 | 7.940 | 8.290 | 231,421 | +0.61(+7.94%) |
Aug 07, 2024 | 8.400 | 8.457 | 7.640 | 7.680 | 433,572 | -0.48(-5.88%) |
Aug 06, 2024 | 8.080 | 8.400 | 7.800 | 8.160 | 353,476 | +0.16(+2.00%) |
Aug 05, 2024 | 7.360 | 8.215 | 7.330 | 8.000 | 905,388 | -0.58(-6.76%) |
Aug 02, 2024 | 8.760 | 8.760 | 8.285 | 8.580 | 1,142,671 | -0.94(-9.87%) |
Aug 01, 2024 | 10.44 | 10.44 | 9.250 | 9.520 | 757,293 | -0.73(-7.12%) |
Jul 31, 2024 | 10.10 | 10.85 | 9.905 | 10.25 | 863,099 | +0.34(+3.43%) |
Jul 30, 2024 | 9.880 | 10.08 | 9.730 | 9.910 | 626,082 | +0.18(+1.85%) |
Jul 29, 2024 | 9.990 | 9.990 | 9.600 | 9.730 | 328,737 | -0.03(-0.31%) |
Jul 26, 2024 | 9.540 | 9.766 | 9.470 | 9.760 | 656,241 | +0.53(+5.74%) |
Jul 25, 2024 | 8.980 | 9.490 | 8.915 | 9.230 | 577,221 | +0.30(+3.36%) |
Jul 24, 2024 | 9.220 | 9.410 | 8.909 | 8.930 | 363,725 | -0.45(-4.80%) |
Jul 23, 2024 | 9.350 | 9.465 | 9.190 | 9.380 | 210,163 | -0.04(-0.42%) |
Jul 22, 2024 | 9.390 | 9.450 | 8.990 | 9.420 | 486,251 | +0.18(+1.95%) |
Jul 19, 2024 | 9.570 | 9.640 | 9.170 | 9.240 | 382,640 | -0.33(-3.45%) |
Jul 18, 2024 | 10.08 | 10.44 | 9.490 | 9.570 | 641,005 | -0.70(-6.82%) |
Jul 17, 2024 | 10.15 | 10.64 | 10.12 | 10.27 | 811,966 | -0.32(-3.02%) |
Jul 16, 2024 | 9.800 | 10.64 | 9.800 | 10.59 | 681,419 | +0.99(+10.31%) |
Jul 15, 2024 | 9.760 | 9.976 | 9.530 | 9.600 | 481,736 | -0.27(-2.74%) |
Jul 12, 2024 | 9.830 | 10.07 | 9.750 | 9.870 | 568,420 | +0.23(+2.39%) |
Jul 11, 2024 | 9.100 | 9.680 | 9.100 | 9.640 | 853,370 | +0.90(+10.30%) |
Jul 10, 2024 | 8.660 | 8.750 | 8.590 | 8.740 | 159,398 | +0.21(+2.46%) |
Jul 09, 2024 | 8.640 | 8.680 | 8.470 | 8.530 | 253,660 | -0.18(-2.07%) |
Jul 08, 2024 | 8.730 | 8.850 | 8.650 | 8.710 | 197,253 | +0.10(+1.16%) |
Jul 05, 2024 | 8.620 | 8.720 | 8.500 | 8.610 | 142,425 | +0.00(+0.00%) |
Jul 03, 2024 | 8.770 | 8.836 | 8.590 | 8.610 | 178,414 | -0.09(-1.03%) |
Jul 02, 2024 | 8.680 | 8.750 | 8.620 | 8.700 | 118,866 | +0.02(+0.23%) |
Jul 01, 2024 | 9.270 | 9.300 | 8.650 | 8.680 | 271,491 | -0.52(-5.65%) |
Jun 28, 2024 | 9.160 | 9.320 | 9.010 | 9.200 | 231,719 | +0.02(+0.22%) |
Jun 27, 2024 | 9.100 | 9.200 | 8.860 | 9.180 | 279,465 | -0.08(-0.86%) |
Jun 26, 2024 | 9.170 | 9.380 | 9.170 | 9.260 | 145,350 | -0.10(-1.07%) |
Jun 25, 2024 | 9.520 | 9.520 | 9.240 | 9.360 | 177,945 | -0.22(-2.31%) |
Jun 24, 2024 | 9.332 | 9.725 | 9.332 | 9.581 | 355,935 | +0.23(+2.45%) |
Jun 21, 2024 | 9.372 | 9.397 | 9.213 | 9.352 | 159,182 | +0.01(+0.11%) |
Jun 20, 2024 | 9.432 | 9.576 | 9.143 | 9.342 | 230,566 | -0.17(-1.78%) |
Jun 18, 2024 | 9.412 | 9.551 | 9.312 | 9.511 | 210,205 | +0.03(+0.32%) |
Jun 17, 2024 | 9.053 | 9.506 | 8.993 | 9.481 | 237,522 | +0.45(+4.96%) |
Jun 14, 2024 | 9.232 | 9.232 | 8.894 | 9.033 | 326,527 | -0.44(-4.63%) |
Jun 13, 2024 | 9.661 | 9.671 | 9.307 | 9.471 | 246,100 | -0.24(-2.46%) |
Jun 12, 2024 | 10.09 | 10.33 | 9.676 | 9.710 | 550,957 | +0.16(+1.67%) |
Jun 11, 2024 | 9.222 | 9.551 | 9.003 | 9.551 | 245,192 | +0.14(+1.48%) |
Jun 10, 2024 | 9.412 | 9.462 | 9.242 | 9.412 | 258,727 | -0.12(-1.25%) |
Jun 07, 2024 | 9.860 | 10.24 | 9.442 | 9.531 | 820,925 | -0.78(-7.54%) |
Jun 06, 2024 | 9.999 | 10.37 | 9.840 | 10.31 | 477,626 | +0.17(+1.67%) |
Jun 05, 2024 | 9.979 | 10.17 | 9.770 | 10.14 | 367,164 | +0.25(+2.52%) |
Jun 04, 2024 | 10.18 | 10.23 | 9.810 | 9.890 | 452,809 | -0.67(-6.32%) |