Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 7.940 | 8.060 | 7.940 | 8.050 | 13,181 | -0.25(-2.98%) |
Aug 19, 2024 | 8.270 | 8.320 | 8.150 | 8.297 | 552,316 | -0.03(-0.40%) |
Aug 16, 2024 | 8.490 | 8.490 | 8.190 | 8.330 | 177,558 | -0.28(-3.25%) |
Aug 15, 2024 | 8.736 | 8.740 | 8.610 | 8.610 | 8,561 | -0.04(-0.46%) |
Aug 14, 2024 | 8.740 | 8.740 | 8.630 | 8.650 | 2,483 | -0.24(-2.70%) |
Aug 13, 2024 | 8.950 | 8.950 | 8.760 | 8.890 | 22,838 | -0.31(-3.37%) |
Aug 12, 2024 | 9.075 | 9.238 | 9.075 | 9.200 | 2,592 | +0.11(+1.24%) |
Aug 09, 2024 | 8.750 | 9.100 | 8.750 | 9.087 | 9,357 | -0.35(-3.74%) |
Aug 08, 2024 | 9.160 | 9.440 | 8.900 | 9.440 | 18,517 | +0.18(+1.94%) |
Aug 07, 2024 | 9.440 | 9.670 | 9.240 | 9.260 | 14,233 | +0.00(+0.04%) |
Aug 06, 2024 | 9.250 | 9.330 | 9.150 | 9.256 | 22,141 | +0.28(+3.07%) |
Aug 05, 2024 | 8.890 | 9.040 | 8.890 | 8.980 | 37,063 | +0.12(+1.35%) |
Aug 02, 2024 | 8.944 | 8.945 | 8.860 | 8.860 | 12,097 | -0.18(-1.99%) |
Aug 01, 2024 | 9.200 | 9.380 | 8.925 | 9.040 | 12,724 | -0.57(-5.93%) |
Jul 31, 2024 | 9.518 | 9.640 | 9.490 | 9.610 | 12,600 | +0.70(+7.86%) |
Jul 30, 2024 | 8.989 | 9.050 | 8.880 | 8.910 | 25,580 | -0.29(-3.10%) |
Jul 29, 2024 | 9.210 | 9.280 | 9.140 | 9.195 | 9,087 | -0.33(-3.47%) |
Jul 26, 2024 | 9.517 | 9.550 | 9.493 | 9.526 | 3,820 | -0.02(-0.25%) |
Jul 25, 2024 | 9.590 | 9.660 | 9.520 | 9.550 | 25,310 | +0.38(+4.14%) |
Jul 24, 2024 | 9.290 | 9.364 | 9.170 | 9.170 | 9,483 | -0.12(-1.34%) |
Jul 23, 2024 | 9.330 | 9.420 | 9.250 | 9.295 | 16,333 | -0.28(-2.87%) |
Jul 22, 2024 | 9.840 | 9.840 | 9.350 | 9.570 | 10,484 | +0.18(+1.92%) |
Jul 19, 2024 | 9.485 | 9.485 | 9.390 | 9.390 | 36,493 | -0.09(-0.98%) |
Jul 18, 2024 | 9.580 | 9.660 | 9.480 | 9.482 | 15,158 | +0.00(+0.03%) |
Jul 17, 2024 | 9.650 | 9.650 | 9.430 | 9.480 | 7,444 | -0.27(-2.77%) |
Jul 16, 2024 | 9.790 | 9.790 | 9.670 | 9.750 | 15,294 | +0.40(+4.28%) |
Jul 15, 2024 | 9.450 | 9.450 | 9.320 | 9.350 | 145,772 | -0.36(-3.74%) |
Jul 12, 2024 | 9.650 | 9.713 | 9.645 | 9.713 | 3,280 | +0.28(+3.01%) |
Jul 11, 2024 | 9.412 | 9.550 | 9.350 | 9.430 | 10,528 | +0.53(+5.96%) |
Jul 10, 2024 | 8.988 | 8.988 | 8.820 | 8.900 | 8,016 | -0.14(-1.55%) |
Jul 09, 2024 | 8.880 | 9.040 | 8.750 | 9.040 | 4,917 | +0.24(+2.73%) |
Jul 08, 2024 | 8.900 | 8.900 | 8.800 | 8.800 | 5,244 | -0.30(-3.30%) |
Jul 05, 2024 | 9.022 | 9.100 | 8.960 | 9.100 | 6,539 | -0.39(-4.10%) |
Jul 03, 2024 | 9.400 | 9.489 | 9.400 | 9.489 | 2,243 | -0.02(-0.21%) |
Jul 02, 2024 | 9.130 | 9.520 | 9.130 | 9.509 | 22,717 | -0.16(-1.66%) |
Jul 01, 2024 | 9.890 | 9.900 | 9.636 | 9.670 | 34,536 | +0.07(+0.73%) |
Jun 28, 2024 | 9.903 | 9.903 | 9.600 | 9.600 | 6,874 | -0.28(-2.83%) |
Jun 27, 2024 | 9.994 | 10.03 | 9.870 | 9.880 | 6,038 | -0.27(-2.66%) |
Jun 26, 2024 | 10.27 | 10.27 | 10.02 | 10.15 | 4,659 | +0.13(+1.30%) |
Jun 25, 2024 | 10.17 | 10.17 | 10.02 | 10.02 | 19,419 | -0.47(-4.50%) |
Jun 24, 2024 | 10.49 | 10.60 | 10.49 | 10.49 | 12,694 | -0.23(-2.13%) |
Jun 21, 2024 | 10.79 | 11.00 | 10.65 | 10.72 | 17,044 | -0.57(-5.09%) |
Jun 20, 2024 | 11.31 | 11.50 | 11.22 | 11.29 | 12,439 | -0.13(-1.18%) |
Jun 18, 2024 | 11.37 | 11.43 | 11.24 | 11.43 | 55,181 | +0.54(+4.96%) |
Jun 17, 2024 | 10.96 | 11.08 | 10.89 | 10.89 | 4,519 | -0.11(-1.00%) |
Jun 14, 2024 | 10.90 | 11.19 | 10.84 | 11.00 | 8,889 | +0.10(+0.92%) |
Jun 13, 2024 | 10.89 | 10.95 | 10.80 | 10.90 | 11,016 | +0.02(+0.18%) |
Jun 12, 2024 | 10.87 | 11.03 | 10.86 | 10.88 | 18,754 | -0.06(-0.55%) |
Jun 11, 2024 | 10.98 | 11.11 | 10.89 | 10.94 | 13,275 | -0.37(-3.27%) |
Jun 10, 2024 | 11.16 | 11.32 | 11.16 | 11.31 | 11,488 | +0.16(+1.43%) |
Jun 07, 2024 | 11.24 | 11.24 | 11.13 | 11.15 | 4,923 | -0.86(-7.12%) |
Jun 06, 2024 | 12.50 | 12.50 | 11.97 | 12.01 | 13,003 | -0.78(-6.14%) |
Jun 05, 2024 | 12.77 | 12.80 | 12.75 | 12.79 | 2,366 | -0.30(-2.31%) |
Jun 04, 2024 | 13.18 | 13.25 | 13.08 | 13.09 | 8,445 | -0.26(-1.93%) |