Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 9.500 | 9.520 | 9.340 | 9.340 | 2,984,651 | -0.18(-1.89%) |
Aug 19, 2024 | 9.330 | 9.545 | 9.320 | 9.520 | 3,320,394 | +0.17(+1.82%) |
Aug 16, 2024 | 9.420 | 9.455 | 9.280 | 9.350 | 2,012,832 | -0.03(-0.32%) |
Aug 15, 2024 | 9.500 | 9.550 | 9.360 | 9.380 | 3,513,412 | +0.10(+1.08%) |
Aug 14, 2024 | 9.220 | 9.305 | 9.155 | 9.280 | 2,076,483 | +0.11(+1.20%) |
Aug 13, 2024 | 9.150 | 9.180 | 9.050 | 9.170 | 1,745,015 | +0.09(+0.99%) |
Aug 12, 2024 | 9.120 | 9.150 | 8.965 | 9.080 | 3,102,155 | -0.04(-0.44%) |
Aug 09, 2024 | 9.100 | 9.150 | 8.975 | 9.120 | 1,663,094 | +0.01(+0.11%) |
Aug 08, 2024 | 8.910 | 9.150 | 8.820 | 9.110 | 1,758,448 | +0.28(+3.17%) |
Aug 07, 2024 | 8.910 | 8.995 | 8.805 | 8.830 | 2,250,513 | +0.01(+0.11%) |
Aug 06, 2024 | 8.370 | 8.965 | 8.330 | 8.820 | 3,247,813 | +0.42(+5.00%) |
Aug 05, 2024 | 8.220 | 8.540 | 8.090 | 8.400 | 3,681,207 | -0.23(-2.67%) |
Aug 02, 2024 | 8.600 | 8.770 | 8.500 | 8.630 | 3,269,537 | -0.28(-3.14%) |
Aug 01, 2024 | 9.160 | 9.225 | 8.860 | 8.910 | 2,941,540 | -0.30(-3.26%) |
Jul 31, 2024 | 9.260 | 9.360 | 9.060 | 9.210 | 2,489,338 | +0.28(+3.14%) |
Jul 30, 2024 | 9.160 | 9.420 | 8.850 | 8.930 | 3,760,358 | -0.36(-3.88%) |
Jul 29, 2024 | 9.480 | 9.540 | 9.235 | 9.290 | 3,056,686 | -0.16(-1.69%) |
Jul 26, 2024 | 9.550 | 9.580 | 9.410 | 9.450 | 2,942,008 | +0.06(+0.64%) |
Jul 25, 2024 | 9.470 | 9.580 | 9.332 | 9.390 | 3,510,063 | -0.12(-1.26%) |
Jul 24, 2024 | 9.630 | 9.750 | 9.465 | 9.510 | 2,612,800 | -0.21(-2.16%) |
Jul 23, 2024 | 9.740 | 9.750 | 9.640 | 9.720 | 2,997,458 | +0.00(+0.00%) |
Jul 22, 2024 | 9.500 | 9.730 | 9.500 | 9.720 | 1,996,821 | +0.17(+1.78%) |
Jul 19, 2024 | 9.560 | 9.580 | 9.450 | 9.550 | 2,068,261 | +0.06(+0.63%) |
Jul 18, 2024 | 9.490 | 9.700 | 9.340 | 9.490 | 2,689,465 | +0.00(+0.00%) |
Jul 17, 2024 | 9.540 | 9.570 | 9.320 | 9.490 | 3,759,538 | -0.09(-0.94%) |
Jul 16, 2024 | 9.480 | 9.620 | 9.390 | 9.580 | 3,672,569 | +0.17(+1.81%) |
Jul 15, 2024 | 9.250 | 9.460 | 9.120 | 9.410 | 3,385,654 | +0.30(+3.29%) |
Jul 12, 2024 | 9.250 | 9.425 | 9.100 | 9.110 | 2,655,906 | -0.10(-1.09%) |
Jul 11, 2024 | 8.990 | 9.235 | 8.920 | 9.210 | 2,979,056 | +0.26(+2.91%) |
Jul 10, 2024 | 8.730 | 8.990 | 8.710 | 8.950 | 1,978,110 | +0.24(+2.76%) |
Jul 09, 2024 | 8.570 | 8.760 | 8.530 | 8.710 | 2,807,129 | +0.11(+1.28%) |
Jul 08, 2024 | 8.750 | 8.750 | 8.580 | 8.600 | 2,137,395 | -0.11(-1.26%) |
Jul 05, 2024 | 8.590 | 8.730 | 8.535 | 8.710 | 1,708,486 | +0.02(+0.23%) |
Jul 03, 2024 | 8.670 | 8.720 | 8.600 | 8.690 | 1,521,871 | +0.09(+1.05%) |
Jul 02, 2024 | 8.450 | 8.640 | 8.381 | 8.600 | 2,650,229 | +0.12(+1.42%) |
Jul 01, 2024 | 8.340 | 8.499 | 8.270 | 8.480 | 2,136,832 | +0.18(+2.17%) |
Jun 28, 2024 | 8.190 | 8.330 | 8.080 | 8.300 | 13,099,606 | +0.11(+1.34%) |
Jun 27, 2024 | 8.120 | 8.210 | 8.060 | 8.190 | 1,399,844 | +0.13(+1.61%) |
Jun 26, 2024 | 8.150 | 8.150 | 8.040 | 8.060 | 1,509,175 | -0.10(-1.23%) |
Jun 25, 2024 | 8.170 | 8.240 | 8.075 | 8.160 | 1,641,532 | -0.08(-0.97%) |
Jun 24, 2024 | 8.140 | 8.300 | 8.050 | 8.240 | 2,611,953 | +0.10(+1.23%) |
Jun 21, 2024 | 8.160 | 8.275 | 7.954 | 8.140 | 5,463,518 | -0.06(-0.73%) |
Jun 20, 2024 | 7.990 | 8.250 | 7.970 | 8.200 | 2,201,797 | +0.21(+2.63%) |
Jun 18, 2024 | 7.980 | 8.075 | 7.900 | 7.990 | 1,876,672 | +0.00(+0.00%) |
Jun 17, 2024 | 7.870 | 8.000 | 7.730 | 7.990 | 2,394,586 | +0.05(+0.63%) |
Jun 14, 2024 | 7.990 | 8.060 | 7.920 | 7.940 | 2,069,298 | -0.16(-1.98%) |
Jun 13, 2024 | 8.160 | 8.200 | 8.040 | 8.100 | 2,304,610 | -0.10(-1.22%) |
Jun 12, 2024 | 8.260 | 8.320 | 8.135 | 8.200 | 2,458,574 | +0.11(+1.36%) |
Jun 11, 2024 | 8.080 | 8.210 | 8.005 | 8.090 | 1,904,276 | -0.06(-0.74%) |
Jun 10, 2024 | 8.030 | 8.235 | 8.030 | 8.150 | 2,475,792 | +0.04(+0.49%) |
Jun 07, 2024 | 8.260 | 8.350 | 8.100 | 8.110 | 2,442,208 | -0.17(-2.05%) |
Jun 06, 2024 | 8.490 | 8.505 | 8.210 | 8.280 | 4,438,796 | -0.29(-3.38%) |
Jun 05, 2024 | 8.450 | 8.670 | 8.435 | 8.570 | 2,597,698 | +0.11(+1.30%) |
Jun 04, 2024 | 8.650 | 8.660 | 8.425 | 8.460 | 1,893,686 | -0.24(-2.76%) |