Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 8.540 | 8.660 | 8.380 | 8.410 | 864,711 | -0.19(-2.21%) |
Aug 26, 2024 | 8.730 | 8.915 | 8.570 | 8.600 | 1,075,364 | -0.06(-0.69%) |
Aug 23, 2024 | 8.420 | 8.785 | 8.410 | 8.660 | 1,691,804 | +0.31(+3.71%) |
Aug 22, 2024 | 8.390 | 8.510 | 8.290 | 8.350 | 1,637,033 | -0.07(-0.83%) |
Aug 21, 2024 | 8.370 | 8.445 | 8.210 | 8.420 | 1,229,521 | +0.12(+1.45%) |
Aug 20, 2024 | 8.390 | 8.510 | 8.245 | 8.300 | 1,766,871 | -0.08(-0.95%) |
Aug 19, 2024 | 8.260 | 8.390 | 8.100 | 8.380 | 1,437,041 | +0.14(+1.70%) |
Aug 16, 2024 | 8.240 | 8.410 | 8.220 | 8.240 | 1,299,123 | -0.02(-0.24%) |
Aug 15, 2024 | 8.030 | 8.295 | 7.970 | 8.260 | 1,939,874 | +0.28(+3.51%) |
Aug 14, 2024 | 8.130 | 8.165 | 7.940 | 7.980 | 843,020 | -0.12(-1.48%) |
Aug 13, 2024 | 8.110 | 8.140 | 7.900 | 8.100 | 985,393 | +0.05(+0.62%) |
Aug 12, 2024 | 8.020 | 8.210 | 8.000 | 8.050 | 956,751 | -0.10(-1.23%) |
Aug 09, 2024 | 8.710 | 8.805 | 8.070 | 8.150 | 1,503,471 | -0.92(-10.14%) |
Aug 08, 2024 | 8.810 | 9.110 | 8.665 | 9.070 | 1,494,311 | +0.41(+4.73%) |
Aug 07, 2024 | 9.020 | 9.030 | 8.515 | 8.660 | 1,495,844 | -0.19(-2.15%) |
Aug 06, 2024 | 8.790 | 8.980 | 8.530 | 8.850 | 784,898 | +0.02(+0.23%) |
Aug 05, 2024 | 8.800 | 9.160 | 8.684 | 8.830 | 1,425,302 | -0.40(-4.33%) |
Aug 02, 2024 | 9.080 | 9.230 | 8.690 | 9.230 | 1,428,124 | -0.13(-1.39%) |
Aug 01, 2024 | 9.630 | 9.700 | 9.250 | 9.360 | 1,105,629 | -0.26(-2.70%) |
Jul 31, 2024 | 9.820 | 9.830 | 9.601 | 9.620 | 803,295 | -0.12(-1.23%) |
Jul 30, 2024 | 9.900 | 9.957 | 9.700 | 9.740 | 554,482 | -0.11(-1.12%) |
Jul 29, 2024 | 9.960 | 10.02 | 9.810 | 9.850 | 388,344 | -0.07(-0.71%) |
Jul 26, 2024 | 9.810 | 9.930 | 9.795 | 9.920 | 537,668 | +0.23(+2.37%) |
Jul 25, 2024 | 9.630 | 9.870 | 9.540 | 9.690 | 1,404,027 | +0.10(+1.04%) |
Jul 24, 2024 | 9.720 | 9.860 | 9.560 | 9.590 | 388,969 | -0.21(-2.14%) |
Jul 23, 2024 | 9.630 | 9.900 | 9.520 | 9.800 | 698,505 | +0.15(+1.55%) |
Jul 22, 2024 | 9.780 | 9.810 | 9.600 | 9.650 | 842,704 | -0.10(-1.03%) |
Jul 19, 2024 | 9.800 | 9.855 | 9.720 | 9.750 | 447,448 | -0.03(-0.31%) |
Jul 18, 2024 | 9.990 | 10.06 | 9.700 | 9.780 | 560,053 | -0.28(-2.78%) |
Jul 17, 2024 | 9.730 | 10.16 | 9.730 | 10.06 | 1,610,484 | +0.24(+2.44%) |
Jul 16, 2024 | 9.730 | 9.830 | 9.660 | 9.820 | 602,409 | +0.23(+2.40%) |
Jul 15, 2024 | 9.580 | 9.730 | 9.523 | 9.590 | 828,988 | +0.13(+1.37%) |
Jul 12, 2024 | 9.570 | 9.680 | 9.440 | 9.460 | 782,311 | -0.03(-0.32%) |
Jul 11, 2024 | 9.330 | 9.600 | 9.276 | 9.490 | 1,483,059 | +0.32(+3.49%) |
Jul 10, 2024 | 9.560 | 9.570 | 9.110 | 9.170 | 4,247,829 | -0.33(-3.47%) |
Jul 09, 2024 | 9.580 | 9.630 | 9.180 | 9.500 | 1,615,612 | -0.19(-1.96%) |
Jul 08, 2024 | 9.690 | 9.750 | 9.305 | 9.690 | 3,648,272 | +0.07(+0.73%) |
Jul 05, 2024 | 9.400 | 9.640 | 9.190 | 9.620 | 1,817,105 | +0.20(+2.12%) |
Jul 03, 2024 | 8.560 | 9.475 | 8.530 | 9.420 | 17,436,610 | -0.79(-7.74%) |
Jul 02, 2024 | 10.43 | 10.59 | 10.15 | 10.21 | 817,675 | -0.22(-2.11%) |
Jul 01, 2024 | 10.56 | 10.60 | 10.06 | 10.43 | 934,039 | -0.13(-1.23%) |
Jun 28, 2024 | 10.71 | 10.86 | 10.39 | 10.56 | 1,835,979 | -0.07(-0.66%) |
Jun 27, 2024 | 10.59 | 10.65 | 10.29 | 10.63 | 464,024 | +0.12(+1.14%) |
Jun 26, 2024 | 10.38 | 10.53 | 10.34 | 10.51 | 372,735 | +0.06(+0.57%) |
Jun 25, 2024 | 10.55 | 10.55 | 10.35 | 10.45 | 555,975 | -0.13(-1.23%) |
Jun 24, 2024 | 10.50 | 10.63 | 10.33 | 10.58 | 562,767 | +0.08(+0.76%) |
Jun 21, 2024 | 10.67 | 10.78 | 10.44 | 10.50 | 1,324,249 | -0.19(-1.78%) |
Jun 20, 2024 | 10.65 | 10.75 | 10.56 | 10.69 | 526,810 | -0.05(-0.47%) |
Jun 18, 2024 | 10.81 | 10.93 | 10.71 | 10.74 | 364,593 | -0.06(-0.56%) |
Jun 17, 2024 | 10.59 | 10.87 | 10.34 | 10.80 | 497,985 | +0.20(+1.89%) |
Jun 14, 2024 | 10.51 | 10.66 | 10.38 | 10.60 | 361,158 | -0.06(-0.56%) |
Jun 13, 2024 | 10.97 | 10.97 | 10.55 | 10.66 | 866,854 | -0.34(-3.09%) |
Jun 12, 2024 | 11.18 | 11.24 | 10.77 | 11.00 | 712,662 | +0.13(+1.20%) |
Jun 11, 2024 | 10.61 | 11.27 | 10.32 | 10.87 | 1,534,261 | +0.17(+1.59%) |
Jun 10, 2024 | 10.14 | 10.99 | 10.11 | 10.70 | 911,285 | +0.44(+4.29%) |
Jun 07, 2024 | 9.920 | 10.33 | 9.800 | 10.26 | 984,476 | +0.23(+2.29%) |
Jun 06, 2024 | 9.900 | 10.20 | 9.895 | 10.03 | 497,680 | +0.07(+0.75%) |
Jun 05, 2024 | 9.960 | 10.04 | 9.805 | 9.955 | 297,286 | +0.09(+0.86%) |
Jun 04, 2024 | 10.04 | 10.18 | 9.760 | 9.870 | 393,524 | -0.19(-1.89%) |