Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 8.370 | 8.385 | 8.210 | 8.260 | 309,953 | -0.22(-2.59%) |
Aug 27, 2024 | 8.520 | 8.580 | 8.430 | 8.480 | 211,978 | -0.02(-0.24%) |
Aug 26, 2024 | 8.760 | 8.795 | 8.390 | 8.500 | 660,957 | -0.17(-1.96%) |
Aug 23, 2024 | 8.770 | 8.970 | 8.560 | 8.670 | 374,774 | -0.02(-0.23%) |
Aug 22, 2024 | 8.950 | 8.990 | 8.600 | 8.690 | 671,510 | -0.99(-10.23%) |
Aug 21, 2024 | 9.550 | 9.745 | 9.310 | 9.680 | 376,680 | -0.23(-2.32%) |
Aug 20, 2024 | 9.960 | 10.07 | 9.820 | 9.910 | 301,553 | +0.08(+0.81%) |
Aug 19, 2024 | 9.550 | 9.860 | 9.510 | 9.830 | 190,666 | +0.19(+1.97%) |
Aug 16, 2024 | 9.490 | 9.680 | 9.470 | 9.640 | 165,705 | +0.31(+3.32%) |
Aug 15, 2024 | 9.460 | 9.490 | 9.230 | 9.330 | 137,755 | -0.07(-0.74%) |
Aug 14, 2024 | 9.310 | 9.460 | 9.210 | 9.400 | 201,408 | -0.04(-0.42%) |
Aug 13, 2024 | 9.260 | 9.500 | 9.240 | 9.440 | 184,015 | +0.16(+1.72%) |
Aug 12, 2024 | 9.170 | 9.330 | 8.880 | 9.280 | 344,052 | +0.12(+1.31%) |
Aug 09, 2024 | 9.200 | 9.200 | 8.910 | 9.160 | 114,576 | +0.06(+0.66%) |
Aug 08, 2024 | 9.030 | 9.200 | 8.960 | 9.100 | 157,582 | +0.20(+2.25%) |
Aug 07, 2024 | 9.200 | 9.320 | 8.820 | 8.900 | 239,140 | -0.14(-1.55%) |
Aug 06, 2024 | 8.930 | 9.180 | 8.790 | 9.040 | 162,824 | +0.03(+0.33%) |
Aug 05, 2024 | 9.100 | 9.100 | 8.650 | 9.010 | 507,978 | -0.78(-7.97%) |
Aug 02, 2024 | 9.960 | 9.990 | 9.653 | 9.790 | 419,563 | -0.18(-1.81%) |
Aug 01, 2024 | 10.20 | 10.22 | 9.820 | 9.970 | 353,547 | -0.15(-1.48%) |
Jul 31, 2024 | 10.04 | 10.23 | 9.970 | 10.12 | 227,814 | +0.21(+2.12%) |
Jul 30, 2024 | 9.870 | 9.970 | 9.730 | 9.910 | 282,174 | +0.09(+0.92%) |
Jul 29, 2024 | 9.820 | 9.910 | 9.660 | 9.820 | 123,416 | +0.07(+0.72%) |
Jul 26, 2024 | 9.780 | 9.910 | 9.710 | 9.750 | 174,795 | +0.11(+1.14%) |
Jul 25, 2024 | 9.650 | 9.760 | 9.500 | 9.640 | 223,001 | -0.01(-0.10%) |
Jul 24, 2024 | 9.920 | 10.07 | 9.630 | 9.650 | 300,659 | -0.06(-0.62%) |
Jul 23, 2024 | 9.540 | 9.820 | 9.540 | 9.710 | 217,544 | -0.09(-0.92%) |
Jul 22, 2024 | 9.710 | 9.860 | 9.450 | 9.800 | 246,562 | +0.02(+0.20%) |
Jul 19, 2024 | 9.610 | 9.890 | 9.590 | 9.780 | 285,394 | -0.12(-1.21%) |
Jul 18, 2024 | 10.17 | 10.20 | 9.730 | 9.900 | 271,407 | -0.28(-2.75%) |
Jul 17, 2024 | 10.58 | 10.61 | 10.03 | 10.18 | 400,331 | -0.47(-4.41%) |
Jul 16, 2024 | 10.08 | 10.69 | 10.05 | 10.65 | 508,697 | +1.04(+10.82%) |
Jul 15, 2024 | 9.670 | 9.730 | 9.500 | 9.610 | 197,201 | -0.04(-0.41%) |
Jul 12, 2024 | 9.580 | 9.730 | 9.530 | 9.650 | 161,852 | -0.03(-0.31%) |
Jul 11, 2024 | 9.800 | 9.800 | 9.451 | 9.680 | 216,759 | +0.14(+1.47%) |
Jul 10, 2024 | 9.580 | 9.760 | 9.470 | 9.540 | 235,254 | +0.12(+1.27%) |
Jul 09, 2024 | 9.330 | 9.470 | 9.319 | 9.420 | 195,906 | +0.12(+1.29%) |
Jul 08, 2024 | 9.280 | 9.345 | 9.140 | 9.300 | 142,284 | -0.09(-0.96%) |
Jul 05, 2024 | 9.290 | 9.520 | 9.184 | 9.390 | 310,798 | +0.37(+4.10%) |
Jul 03, 2024 | 8.900 | 9.070 | 8.900 | 9.020 | 173,947 | +0.43(+5.01%) |
Jul 02, 2024 | 8.580 | 8.690 | 8.470 | 8.590 | 152,171 | -0.04(-0.46%) |
Jul 01, 2024 | 8.700 | 8.780 | 8.520 | 8.630 | 150,212 | +0.02(+0.23%) |
Jun 28, 2024 | 8.550 | 8.630 | 8.450 | 8.610 | 246,123 | +0.21(+2.50%) |
Jun 27, 2024 | 8.610 | 8.660 | 8.380 | 8.400 | 203,032 | -0.12(-1.41%) |
Jun 26, 2024 | 8.520 | 8.610 | 8.490 | 8.520 | 158,772 | -0.11(-1.27%) |
Jun 25, 2024 | 8.730 | 8.790 | 8.560 | 8.630 | 255,009 | +0.01(+0.12%) |
Jun 24, 2024 | 8.880 | 8.920 | 8.580 | 8.620 | 217,383 | -0.19(-2.16%) |
Jun 21, 2024 | 8.890 | 8.910 | 8.750 | 8.810 | 1,119,260 | +0.01(+0.11%) |
Jun 20, 2024 | 8.620 | 8.880 | 8.600 | 8.800 | 363,732 | +0.40(+4.76%) |
Jun 18, 2024 | 8.040 | 8.480 | 8.040 | 8.400 | 249,151 | +0.37(+4.61%) |
Jun 17, 2024 | 8.020 | 8.120 | 7.920 | 8.030 | 375,421 | -0.08(-0.99%) |
Jun 14, 2024 | 8.160 | 8.230 | 7.960 | 8.110 | 570,166 | +0.02(+0.25%) |
Jun 13, 2024 | 8.300 | 8.340 | 8.030 | 8.090 | 236,238 | -0.24(-2.88%) |
Jun 12, 2024 | 8.480 | 8.580 | 8.305 | 8.330 | 252,304 | +0.07(+0.85%) |
Jun 11, 2024 | 8.110 | 8.270 | 8.110 | 8.260 | 180,583 | +0.05(+0.61%) |
Jun 10, 2024 | 8.220 | 8.230 | 8.040 | 8.210 | 274,137 | +0.11(+1.36%) |
Jun 07, 2024 | 8.400 | 8.480 | 8.050 | 8.100 | 500,288 | -0.54(-6.25%) |
Jun 06, 2024 | 8.420 | 8.730 | 8.410 | 8.640 | 186,666 | +0.18(+2.13%) |
Jun 05, 2024 | 8.410 | 8.550 | 8.290 | 8.460 | 159,779 | +0.08(+0.95%) |
Jun 04, 2024 | 8.440 | 8.470 | 8.330 | 8.380 | 281,578 | -0.17(-1.99%) |