Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 9.090 | 9.210 | 9.090 | 9.160 | 1,919,896 | +0.12(+1.33%) |
Aug 15, 2024 | 9.020 | 9.075 | 8.955 | 9.040 | 1,530,249 | +0.17(+1.92%) |
Aug 14, 2024 | 8.850 | 8.900 | 8.830 | 8.870 | 1,134,571 | -0.01(-0.11%) |
Aug 13, 2024 | 8.710 | 8.900 | 8.700 | 8.880 | 1,720,286 | +0.21(+2.42%) |
Aug 12, 2024 | 8.690 | 8.735 | 8.638 | 8.670 | 1,640,143 | +0.02(+0.23%) |
Aug 09, 2024 | 8.590 | 8.700 | 8.580 | 8.650 | 1,982,092 | -0.03(-0.35%) |
Aug 08, 2024 | 8.650 | 8.705 | 8.590 | 8.680 | 1,894,189 | +0.19(+2.24%) |
Aug 07, 2024 | 8.650 | 8.675 | 8.480 | 8.490 | 2,970,562 | +0.11(+1.31%) |
Aug 06, 2024 | 8.270 | 8.450 | 8.235 | 8.380 | 3,198,805 | +0.03(+0.36%) |
Aug 05, 2024 | 8.110 | 8.430 | 8.080 | 8.350 | 4,985,081 | -0.07(-0.83%) |
Aug 02, 2024 | 8.540 | 8.565 | 8.414 | 8.420 | 4,421,677 | -0.44(-4.97%) |
Aug 01, 2024 | 9.310 | 9.310 | 8.680 | 8.860 | 6,696,744 | -0.68(-7.13%) |
Jul 31, 2024 | 9.490 | 9.600 | 9.475 | 9.540 | 2,512,766 | +0.05(+0.53%) |
Jul 30, 2024 | 9.480 | 9.540 | 9.465 | 9.490 | 2,545,907 | -0.15(-1.56%) |
Jul 29, 2024 | 9.610 | 9.675 | 9.540 | 9.640 | 2,710,346 | +0.11(+1.15%) |
Jul 26, 2024 | 9.320 | 9.550 | 9.310 | 9.530 | 4,329,965 | +0.71(+8.05%) |
Jul 25, 2024 | 8.740 | 8.860 | 8.720 | 8.820 | 2,357,950 | +0.11(+1.26%) |
Jul 24, 2024 | 8.810 | 8.820 | 8.710 | 8.710 | 1,648,336 | -0.13(-1.47%) |
Jul 23, 2024 | 8.800 | 8.870 | 8.775 | 8.840 | 1,148,987 | -0.03(-0.34%) |
Jul 22, 2024 | 8.790 | 8.870 | 8.760 | 8.870 | 1,488,054 | +0.11(+1.26%) |
Jul 19, 2024 | 8.720 | 8.795 | 8.710 | 8.760 | 2,173,592 | +0.08(+0.92%) |
Jul 18, 2024 | 8.760 | 8.830 | 8.650 | 8.680 | 2,662,355 | +0.07(+0.81%) |
Jul 17, 2024 | 8.630 | 8.675 | 8.595 | 8.610 | 1,729,176 | -0.04(-0.46%) |
Jul 16, 2024 | 8.490 | 8.650 | 8.480 | 8.650 | 1,720,994 | +0.19(+2.25%) |
Jul 15, 2024 | 8.460 | 8.495 | 8.431 | 8.460 | 1,853,748 | -0.06(-0.70%) |
Jul 12, 2024 | 8.510 | 8.540 | 8.490 | 8.520 | 2,138,837 | +0.01(+0.12%) |
Jul 11, 2024 | 8.490 | 8.530 | 8.475 | 8.510 | 2,760,067 | +0.06(+0.71%) |
Jul 10, 2024 | 8.380 | 8.450 | 8.360 | 8.450 | 2,523,478 | +0.08(+0.96%) |
Jul 09, 2024 | 8.380 | 8.415 | 8.341 | 8.370 | 3,518,307 | -0.24(-2.79%) |
Jul 08, 2024 | 8.660 | 8.680 | 8.550 | 8.610 | 4,423,972 | +0.09(+1.06%) |
Jul 05, 2024 | 8.520 | 8.530 | 8.420 | 8.520 | 3,646,257 | +0.13(+1.55%) |
Jul 03, 2024 | 8.300 | 8.400 | 8.300 | 8.390 | 2,893,305 | +0.11(+1.33%) |
Jul 02, 2024 | 8.180 | 8.280 | 8.155 | 8.280 | 2,889,593 | +0.15(+1.85%) |
Jul 01, 2024 | 8.140 | 8.165 | 8.100 | 8.130 | 2,786,843 | +0.10(+1.25%) |
Jun 28, 2024 | 8.040 | 8.070 | 7.990 | 8.030 | 3,440,367 | -0.08(-0.99%) |
Jun 27, 2024 | 8.070 | 8.110 | 8.040 | 8.110 | 3,846,324 | +0.03(+0.37%) |
Jun 26, 2024 | 7.980 | 8.090 | 7.970 | 8.080 | 3,197,604 | +0.02(+0.25%) |
Jun 25, 2024 | 8.030 | 8.110 | 7.990 | 8.060 | 2,428,697 | -0.11(-1.35%) |
Jun 24, 2024 | 8.240 | 8.295 | 8.130 | 8.170 | 5,679,262 | -0.11(-1.33%) |
Jun 21, 2024 | 8.170 | 8.380 | 8.080 | 8.280 | 30,049,224 | -0.02(-0.24%) |
Jun 20, 2024 | 8.190 | 8.310 | 8.165 | 8.300 | 5,117,713 | +0.26(+3.23%) |
Jun 18, 2024 | 8.020 | 8.080 | 7.990 | 8.040 | 1,651,184 | +0.01(+0.12%) |
Jun 17, 2024 | 7.930 | 8.030 | 7.900 | 8.030 | 915,651 | +0.09(+1.13%) |
Jun 14, 2024 | 7.820 | 7.960 | 7.810 | 7.940 | 1,061,392 | -0.06(-0.75%) |
Jun 13, 2024 | 8.050 | 8.055 | 7.960 | 8.000 | 1,266,514 | -0.04(-0.50%) |
Jun 12, 2024 | 8.140 | 8.150 | 8.015 | 8.040 | 1,037,369 | +0.18(+2.29%) |
Jun 11, 2024 | 7.880 | 7.890 | 7.800 | 7.860 | 1,132,153 | -0.22(-2.72%) |
Jun 10, 2024 | 8.030 | 8.100 | 7.985 | 8.080 | 865,811 | -0.08(-0.98%) |
Jun 07, 2024 | 8.170 | 8.250 | 8.155 | 8.160 | 1,080,866 | -0.15(-1.81%) |
Jun 06, 2024 | 8.220 | 8.320 | 8.200 | 8.310 | 834,236 | +0.14(+1.71%) |
Jun 05, 2024 | 8.150 | 8.175 | 8.085 | 8.170 | 748,037 | +0.00(+0.00%) |
Jun 04, 2024 | 8.170 | 8.215 | 8.130 | 8.170 | 1,482,650 | -0.18(-2.16%) |