Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 9.740 | 9.755 | 9.595 | 9.650 | 809,882 | -0.09(-0.92%) |
Aug 28, 2024 | 9.640 | 9.860 | 9.620 | 9.740 | 1,345,435 | +0.04(+0.41%) |
Aug 27, 2024 | 9.390 | 9.720 | 9.360 | 9.700 | 1,548,300 | +0.24(+2.54%) |
Aug 26, 2024 | 9.420 | 9.580 | 9.380 | 9.460 | 1,159,498 | +0.12(+1.28%) |
Aug 23, 2024 | 9.080 | 9.360 | 9.040 | 9.340 | 540,264 | +0.18(+1.97%) |
Aug 22, 2024 | 9.160 | 9.175 | 9.030 | 9.160 | 364,534 | +0.02(+0.22%) |
Aug 21, 2024 | 9.190 | 9.210 | 9.025 | 9.140 | 496,431 | +0.01(+0.11%) |
Aug 20, 2024 | 9.080 | 9.200 | 9.080 | 9.130 | 607,479 | -0.02(-0.22%) |
Aug 19, 2024 | 8.960 | 9.200 | 8.960 | 9.150 | 753,366 | +0.19(+2.12%) |
Aug 16, 2024 | 8.940 | 9.100 | 8.925 | 8.960 | 1,454,112 | +0.00(+0.00%) |
Aug 15, 2024 | 8.970 | 9.080 | 8.830 | 8.960 | 769,328 | +0.09(+1.01%) |
Aug 14, 2024 | 8.930 | 8.970 | 8.815 | 8.870 | 620,224 | -0.01(-0.11%) |
Aug 13, 2024 | 8.640 | 8.940 | 8.620 | 8.880 | 767,808 | +0.37(+4.35%) |
Aug 12, 2024 | 8.660 | 8.660 | 8.390 | 8.510 | 574,610 | -0.21(-2.41%) |
Aug 09, 2024 | 8.740 | 8.740 | 8.555 | 8.720 | 519,026 | +0.01(+0.11%) |
Aug 08, 2024 | 8.380 | 8.735 | 8.350 | 8.710 | 1,138,533 | +0.45(+5.45%) |
Aug 07, 2024 | 8.480 | 8.480 | 8.245 | 8.260 | 1,237,061 | -0.06(-0.72%) |
Aug 06, 2024 | 8.100 | 8.440 | 8.030 | 8.320 | 611,816 | +0.22(+2.72%) |
Aug 05, 2024 | 7.940 | 8.300 | 7.850 | 8.100 | 1,006,640 | -0.33(-3.91%) |
Aug 02, 2024 | 8.390 | 8.590 | 8.290 | 8.430 | 969,425 | -0.27(-3.10%) |
Aug 01, 2024 | 8.580 | 8.830 | 8.573 | 8.700 | 881,278 | +0.05(+0.58%) |
Jul 31, 2024 | 8.710 | 8.960 | 8.550 | 8.650 | 1,186,270 | -0.08(-0.92%) |
Jul 30, 2024 | 8.630 | 8.750 | 8.510 | 8.730 | 488,771 | +0.15(+1.75%) |
Jul 29, 2024 | 8.770 | 8.775 | 8.580 | 8.580 | 583,554 | -0.16(-1.83%) |
Jul 26, 2024 | 8.570 | 8.780 | 8.505 | 8.740 | 785,542 | +0.37(+4.42%) |
Jul 25, 2024 | 8.410 | 8.570 | 8.345 | 8.370 | 664,845 | -0.01(-0.12%) |
Jul 24, 2024 | 8.290 | 8.670 | 8.285 | 8.380 | 968,739 | +0.06(+0.72%) |
Jul 23, 2024 | 8.130 | 8.435 | 8.050 | 8.320 | 608,480 | +0.18(+2.21%) |
Jul 22, 2024 | 8.090 | 8.180 | 7.945 | 8.140 | 463,788 | +0.10(+1.24%) |
Jul 19, 2024 | 8.070 | 8.115 | 7.970 | 8.040 | 745,539 | -0.04(-0.50%) |
Jul 18, 2024 | 8.300 | 8.530 | 8.015 | 8.080 | 1,249,064 | -0.30(-3.58%) |
Jul 17, 2024 | 8.300 | 8.650 | 8.300 | 8.380 | 2,263,961 | +0.01(+0.12%) |
Jul 16, 2024 | 8.220 | 8.410 | 8.170 | 8.370 | 1,116,646 | +0.18(+2.20%) |
Jul 15, 2024 | 8.150 | 8.270 | 8.070 | 8.190 | 992,884 | +0.15(+1.87%) |
Jul 12, 2024 | 8.140 | 8.220 | 8.010 | 8.040 | 916,141 | +0.01(+0.12%) |
Jul 11, 2024 | 7.710 | 8.070 | 7.685 | 8.030 | 877,239 | +0.56(+7.50%) |
Jul 10, 2024 | 7.550 | 7.630 | 7.470 | 7.470 | 899,770 | -0.05(-0.66%) |
Jul 09, 2024 | 7.410 | 7.550 | 7.307 | 7.520 | 965,488 | +0.11(+1.48%) |
Jul 08, 2024 | 7.360 | 7.415 | 7.270 | 7.410 | 650,742 | +0.16(+2.21%) |
Jul 05, 2024 | 7.340 | 7.415 | 7.240 | 7.250 | 516,857 | -0.13(-1.76%) |
Jul 03, 2024 | 7.260 | 7.405 | 7.220 | 7.380 | 392,627 | +0.15(+2.07%) |
Jul 02, 2024 | 7.170 | 7.240 | 7.090 | 7.230 | 475,440 | +0.11(+1.54%) |
Jul 01, 2024 | 7.220 | 7.270 | 7.040 | 7.120 | 492,579 | -0.13(-1.79%) |
Jun 28, 2024 | 7.140 | 7.250 | 7.060 | 7.250 | 1,576,735 | +0.22(+3.13%) |
Jun 27, 2024 | 7.000 | 7.075 | 6.930 | 7.030 | 733,302 | +0.03(+0.43%) |
Jun 26, 2024 | 6.970 | 7.010 | 6.850 | 7.000 | 3,530,552 | -0.05(-0.71%) |
Jun 25, 2024 | 7.190 | 7.200 | 6.960 | 7.050 | 1,366,498 | -0.14(-1.95%) |
Jun 24, 2024 | 7.270 | 7.380 | 7.160 | 7.190 | 621,985 | -0.01(-0.14%) |
Jun 21, 2024 | 7.290 | 7.405 | 7.200 | 7.200 | 3,048,578 | -0.08(-1.10%) |
Jun 20, 2024 | 7.360 | 7.410 | 7.240 | 7.280 | 1,098,119 | -0.14(-1.89%) |
Jun 18, 2024 | 7.170 | 7.440 | 7.140 | 7.420 | 739,099 | +0.20(+2.77%) |
Jun 17, 2024 | 7.020 | 7.240 | 7.015 | 7.220 | 832,147 | +0.13(+1.83%) |
Jun 14, 2024 | 6.870 | 7.130 | 6.870 | 7.090 | 668,237 | +0.10(+1.43%) |
Jun 13, 2024 | 7.000 | 7.062 | 6.925 | 6.990 | 407,409 | +0.01(+0.14%) |
Jun 12, 2024 | 7.150 | 7.390 | 6.950 | 6.980 | 922,445 | +0.13(+1.90%) |
Jun 11, 2024 | 6.980 | 7.010 | 6.850 | 6.850 | 880,968 | -0.23(-3.25%) |
Jun 10, 2024 | 6.980 | 7.100 | 6.970 | 7.080 | 553,153 | +0.00(+0.00%) |
Jun 07, 2024 | 6.980 | 7.090 | 6.910 | 7.080 | 596,807 | -0.04(-0.56%) |
Jun 06, 2024 | 7.220 | 7.290 | 7.115 | 7.120 | 918,494 | -0.15(-2.06%) |
Jun 05, 2024 | 7.330 | 7.345 | 7.260 | 7.270 | 516,568 | -0.05(-0.68%) |
Jun 04, 2024 | 7.390 | 7.440 | 7.300 | 7.320 | 1,107,286 | -0.10(-1.35%) |