Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 8.860 | 9.330 | 8.750 | 9.325 | 595,917 | +0.47(+5.31%) |
Aug 23, 2024 | 8.590 | 8.880 | 8.450 | 8.855 | 349,297 | +0.38(+4.55%) |
Aug 22, 2024 | 8.910 | 8.970 | 8.400 | 8.470 | 304,792 | -0.43(-4.83%) |
Aug 21, 2024 | 8.780 | 9.040 | 8.590 | 8.900 | 509,225 | +0.19(+2.18%) |
Aug 20, 2024 | 8.500 | 8.780 | 8.330 | 8.710 | 374,638 | +0.21(+2.47%) |
Aug 19, 2024 | 8.060 | 8.500 | 7.981 | 8.500 | 527,843 | +0.46(+5.72%) |
Aug 16, 2024 | 8.160 | 8.280 | 8.010 | 8.040 | 375,235 | -0.13(-1.59%) |
Aug 15, 2024 | 7.850 | 8.240 | 7.774 | 8.170 | 638,312 | +0.53(+6.87%) |
Aug 14, 2024 | 8.050 | 8.080 | 7.540 | 7.645 | 540,116 | -0.38(-4.68%) |
Aug 13, 2024 | 8.000 | 8.150 | 7.900 | 8.020 | 540,817 | +0.20(+2.56%) |
Aug 12, 2024 | 7.830 | 7.985 | 7.600 | 7.820 | 411,770 | +0.02(+0.26%) |
Aug 09, 2024 | 7.980 | 8.040 | 7.775 | 7.800 | 394,878 | -0.19(-2.38%) |
Aug 08, 2024 | 7.860 | 8.030 | 7.590 | 7.990 | 518,279 | +0.28(+3.63%) |
Aug 07, 2024 | 8.130 | 8.190 | 7.500 | 7.710 | 788,725 | -0.23(-2.90%) |
Aug 06, 2024 | 8.800 | 8.800 | 7.770 | 7.940 | 817,636 | -0.45(-5.36%) |
Aug 05, 2024 | 8.270 | 8.420 | 8.030 | 8.390 | 624,602 | -0.52(-5.84%) |
Aug 02, 2024 | 9.070 | 9.220 | 8.590 | 8.910 | 1,098,206 | -0.54(-5.71%) |
Aug 01, 2024 | 9.300 | 9.680 | 9.200 | 9.450 | 884,455 | +0.29(+3.17%) |
Jul 31, 2024 | 9.150 | 9.610 | 8.900 | 9.160 | 444,985 | +0.07(+0.77%) |
Jul 30, 2024 | 9.140 | 9.370 | 8.980 | 9.090 | 476,546 | -0.11(-1.20%) |
Jul 29, 2024 | 9.240 | 9.580 | 9.166 | 9.200 | 555,358 | -0.04(-0.43%) |
Jul 26, 2024 | 9.850 | 9.850 | 9.190 | 9.240 | 628,609 | -0.42(-4.35%) |
Jul 25, 2024 | 9.080 | 9.990 | 9.050 | 9.660 | 828,649 | +0.66(+7.33%) |
Jul 24, 2024 | 8.640 | 9.460 | 8.595 | 9.000 | 840,624 | +0.26(+2.97%) |
Jul 23, 2024 | 8.270 | 8.780 | 8.270 | 8.740 | 439,179 | +0.43(+5.17%) |
Jul 22, 2024 | 8.410 | 8.455 | 7.970 | 8.310 | 926,468 | -0.04(-0.48%) |
Jul 19, 2024 | 8.350 | 8.530 | 8.230 | 8.350 | 934,649 | +0.02(+0.24%) |
Jul 18, 2024 | 8.720 | 8.980 | 8.270 | 8.330 | 754,437 | -0.35(-4.03%) |
Jul 17, 2024 | 9.020 | 9.140 | 8.595 | 8.680 | 979,993 | -0.54(-5.86%) |
Jul 16, 2024 | 9.280 | 9.560 | 9.105 | 9.220 | 1,312,409 | +0.22(+2.44%) |
Jul 15, 2024 | 8.860 | 9.280 | 8.790 | 9.000 | 1,014,086 | +0.22(+2.51%) |
Jul 12, 2024 | 8.920 | 9.620 | 8.680 | 8.780 | 1,290,137 | +0.01(+0.11%) |
Jul 11, 2024 | 8.900 | 9.240 | 8.750 | 8.770 | 851,889 | +0.12(+1.39%) |
Jul 10, 2024 | 8.130 | 8.650 | 7.960 | 8.650 | 474,871 | +0.60(+7.45%) |
Jul 09, 2024 | 7.900 | 8.140 | 7.740 | 8.050 | 426,010 | +0.15(+1.90%) |
Jul 08, 2024 | 7.610 | 7.920 | 7.520 | 7.900 | 610,632 | +0.38(+5.05%) |
Jul 05, 2024 | 7.480 | 7.555 | 7.250 | 7.520 | 720,042 | +0.04(+0.53%) |
Jul 03, 2024 | 7.660 | 7.830 | 7.428 | 7.480 | 422,908 | -0.12(-1.58%) |
Jul 02, 2024 | 7.850 | 7.850 | 7.410 | 7.600 | 916,270 | -0.16(-2.06%) |
Jul 01, 2024 | 7.970 | 8.110 | 7.740 | 7.760 | 1,043,863 | -0.25(-3.12%) |
Jun 28, 2024 | 7.650 | 8.190 | 7.450 | 8.010 | 4,708,209 | +0.47(+6.23%) |
Jun 27, 2024 | 7.350 | 7.750 | 7.000 | 7.540 | 2,002,448 | +0.23(+3.15%) |
Jun 26, 2024 | 7.840 | 7.950 | 7.300 | 7.310 | 1,774,426 | -0.55(-7.00%) |
Jun 25, 2024 | 8.390 | 8.480 | 7.860 | 7.860 | 895,859 | -0.59(-6.98%) |
Jun 24, 2024 | 8.550 | 8.790 | 8.110 | 8.450 | 1,062,797 | -0.07(-0.82%) |
Jun 21, 2024 | 7.980 | 8.650 | 7.980 | 8.520 | 4,474,416 | +0.59(+7.44%) |
Jun 20, 2024 | 8.360 | 8.400 | 7.920 | 7.930 | 1,209,416 | -0.47(-5.60%) |
Jun 18, 2024 | 8.840 | 8.915 | 8.340 | 8.400 | 722,203 | -0.46(-5.19%) |
Jun 17, 2024 | 8.690 | 9.030 | 8.650 | 8.860 | 622,564 | +0.09(+1.03%) |
Jun 14, 2024 | 9.140 | 9.220 | 8.370 | 8.770 | 1,254,935 | -0.52(-5.60%) |
Jun 13, 2024 | 9.440 | 9.840 | 9.210 | 9.290 | 730,210 | -0.17(-1.80%) |
Jun 12, 2024 | 8.940 | 9.960 | 8.930 | 9.460 | 1,035,986 | +0.78(+8.99%) |
Jun 11, 2024 | 8.380 | 8.840 | 8.250 | 8.680 | 1,192,122 | +0.21(+2.48%) |
Jun 10, 2024 | 7.950 | 8.490 | 7.810 | 8.470 | 820,339 | +0.37(+4.57%) |
Jun 07, 2024 | 7.960 | 8.310 | 7.820 | 8.100 | 844,878 | +0.00(+0.06%) |
Jun 06, 2024 | 8.070 | 8.110 | 7.800 | 8.095 | 1,033,701 | +0.03(+0.31%) |
Jun 05, 2024 | 7.700 | 8.300 | 7.450 | 8.070 | 1,190,056 | -0.23(-2.77%) |
Jun 04, 2024 | 7.850 | 8.750 | 7.760 | 8.300 | 1,912,183 | +0.38(+4.80%) |