Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 9.500 | 9.858 | 9.410 | 9.550 | 6,601 | +0.14(+1.49%) |
Aug 14, 2024 | 10.30 | 10.29 | 8.955 | 9.410 | 125,571 | -1.66(-14.96%) |
Aug 13, 2024 | 8.990 | 11.99 | 8.750 | 11.07 | 129,263 | +2.08(+23.13%) |
Aug 12, 2024 | 9.030 | 9.100 | 8.896 | 8.986 | 8,908 | +0.08(+0.92%) |
Aug 09, 2024 | 8.520 | 9.010 | 8.489 | 8.904 | 25,155 | +0.53(+6.29%) |
Aug 08, 2024 | 8.530 | 8.530 | 8.250 | 8.377 | 5,396 | +0.04(+0.44%) |
Aug 07, 2024 | 8.200 | 8.390 | 8.185 | 8.340 | 8,124 | +0.08(+0.97%) |
Aug 06, 2024 | 8.210 | 8.430 | 8.128 | 8.260 | 6,241 | +0.28(+3.51%) |
Aug 05, 2024 | 7.990 | 8.300 | 7.780 | 7.980 | 6,819 | -0.24(-2.92%) |
Aug 02, 2024 | 8.100 | 8.300 | 7.940 | 8.220 | 5,691 | -0.07(-0.84%) |
Aug 01, 2024 | 8.280 | 8.333 | 8.130 | 8.290 | 6,758 | +0.01(+0.09%) |
Jul 31, 2024 | 8.140 | 8.400 | 8.140 | 8.283 | 8,049 | +0.09(+1.14%) |
Jul 30, 2024 | 8.170 | 8.189 | 8.100 | 8.189 | 2,087 | +0.14(+1.78%) |
Jul 29, 2024 | 8.400 | 8.400 | 7.960 | 8.046 | 4,298 | -0.10(-1.28%) |
Jul 26, 2024 | 8.150 | 8.400 | 7.928 | 8.150 | 14,611 | -0.15(-1.81%) |
Jul 25, 2024 | 8.170 | 8.360 | 8.170 | 8.300 | 2,570 | +0.12(+1.51%) |
Jul 24, 2024 | 8.200 | 8.195 | 7.812 | 8.176 | 4,950 | +0.05(+0.57%) |
Jul 23, 2024 | 8.089 | 8.200 | 8.089 | 8.130 | 2,181 | +0.05(+0.62%) |
Jul 22, 2024 | 7.960 | 8.428 | 7.960 | 8.080 | 4,389 | +0.23(+2.93%) |
Jul 19, 2024 | 7.930 | 8.150 | 7.850 | 7.850 | 12,590 | -0.16(-2.00%) |
Jul 18, 2024 | 7.650 | 8.505 | 7.650 | 8.010 | 48,660 | +0.24(+3.09%) |
Jul 17, 2024 | 7.690 | 7.970 | 7.492 | 7.770 | 15,612 | +0.17(+2.24%) |
Jul 16, 2024 | 7.500 | 7.980 | 7.480 | 7.600 | 10,557 | +0.05(+0.66%) |
Jul 15, 2024 | 7.600 | 7.740 | 7.450 | 7.550 | 5,462 | -0.02(-0.20%) |
Jul 12, 2024 | 7.500 | 7.565 | 7.500 | 7.565 | 2,108 | +0.12(+1.68%) |
Jul 11, 2024 | 7.410 | 7.540 | 7.410 | 7.440 | 4,162 | -0.11(-1.46%) |
Jul 10, 2024 | 7.750 | 7.750 | 7.550 | 7.550 | 6,588 | +0.00(+0.00%) |
Jul 09, 2024 | 7.370 | 7.650 | 7.370 | 7.550 | 2,947 | +0.05(+0.67%) |
Jul 08, 2024 | 7.870 | 7.870 | 7.370 | 7.500 | 4,606 | +0.28(+3.88%) |
Jul 05, 2024 | 7.290 | 7.660 | 7.110 | 7.220 | 14,404 | +0.10(+1.40%) |
Jul 03, 2024 | 7.100 | 7.120 | 7.100 | 7.120 | 1,415 | +0.00(+0.00%) |
Jul 02, 2024 | 7.350 | 7.350 | 7.060 | 7.120 | 3,429 | -0.19(-2.60%) |
Jul 01, 2024 | 7.140 | 7.310 | 7.000 | 7.310 | 4,386 | +0.19(+2.67%) |
Jun 28, 2024 | 7.160 | 7.217 | 6.960 | 7.120 | 2,455 | -0.10(-1.39%) |
Jun 27, 2024 | 7.180 | 7.490 | 7.130 | 7.220 | 2,894 | +0.12(+1.69%) |
Jun 26, 2024 | 7.020 | 7.360 | 7.020 | 7.100 | 1,975 | -0.02(-0.28%) |
Jun 25, 2024 | 7.170 | 7.306 | 7.120 | 7.120 | 2,555 | -0.01(-0.14%) |
Jun 24, 2024 | 7.250 | 7.260 | 7.130 | 7.130 | 3,110 | -0.27(-3.65%) |
Jun 21, 2024 | 7.160 | 7.400 | 7.140 | 7.400 | 11,121 | +0.15(+2.07%) |
Jun 20, 2024 | 7.200 | 7.880 | 6.950 | 7.250 | 53,901 | +0.11(+1.54%) |
Jun 18, 2024 | 7.130 | 7.480 | 6.970 | 7.140 | 6,785 | -0.16(-2.19%) |
Jun 17, 2024 | 7.110 | 7.367 | 7.110 | 7.300 | 3,679 | +0.19(+2.67%) |
Jun 14, 2024 | 7.120 | 7.150 | 7.000 | 7.110 | 9,043 | -0.09(-1.25%) |
Jun 13, 2024 | 7.220 | 7.450 | 7.200 | 7.200 | 6,875 | +0.08(+1.12%) |
Jun 12, 2024 | 7.280 | 7.350 | 7.000 | 7.120 | 4,794 | -0.11(-1.52%) |
Jun 11, 2024 | 7.270 | 7.360 | 7.230 | 7.230 | 1,639 | +0.07(+0.98%) |
Jun 10, 2024 | 7.570 | 7.955 | 7.081 | 7.160 | 12,526 | -0.08(-1.10%) |
Jun 07, 2024 | 7.230 | 7.240 | 7.220 | 7.240 | 1,255 | -0.05(-0.75%) |
Jun 06, 2024 | 7.330 | 7.480 | 7.240 | 7.295 | 3,158 | -0.13(-1.82%) |
Jun 05, 2024 | 7.440 | 8.000 | 7.253 | 7.430 | 12,515 | +0.03(+0.41%) |
Jun 04, 2024 | 7.480 | 7.530 | 7.030 | 7.400 | 2,460 | +0.00(+0.00%) |