Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 9.370 | 9.540 | 9.210 | 9.390 | 96,152 | +0.05(+0.54%) |
Aug 23, 2024 | 8.700 | 9.400 | 8.700 | 9.340 | 123,228 | +0.57(+6.50%) |
Aug 22, 2024 | 9.190 | 9.220 | 8.720 | 8.770 | 49,548 | -0.46(-4.98%) |
Aug 21, 2024 | 8.980 | 9.260 | 8.860 | 9.230 | 105,890 | +0.36(+4.06%) |
Aug 20, 2024 | 9.050 | 9.240 | 8.750 | 8.870 | 129,287 | -0.21(-2.31%) |
Aug 19, 2024 | 9.080 | 9.250 | 8.920 | 9.080 | 123,041 | +0.00(+0.00%) |
Aug 16, 2024 | 9.280 | 9.590 | 9.030 | 9.080 | 188,688 | -0.23(-2.47%) |
Aug 15, 2024 | 9.240 | 9.375 | 8.880 | 9.310 | 126,315 | +0.32(+3.56%) |
Aug 14, 2024 | 9.620 | 9.700 | 8.780 | 8.990 | 275,188 | -0.62(-6.45%) |
Aug 13, 2024 | 9.340 | 9.680 | 9.220 | 9.610 | 188,735 | +0.03(+0.31%) |
Aug 12, 2024 | 9.820 | 10.04 | 9.540 | 9.580 | 268,337 | +0.01(+0.10%) |
Aug 09, 2024 | 8.520 | 9.760 | 8.320 | 9.570 | 428,229 | +1.64(+20.68%) |
Aug 08, 2024 | 8.150 | 8.310 | 7.841 | 7.930 | 262,576 | -0.07(-0.88%) |
Aug 07, 2024 | 8.320 | 8.570 | 7.980 | 8.000 | 211,929 | -0.07(-0.87%) |
Aug 06, 2024 | 7.990 | 8.310 | 7.900 | 8.070 | 248,643 | +0.18(+2.28%) |
Aug 05, 2024 | 7.730 | 8.080 | 7.550 | 7.890 | 188,845 | -0.36(-4.36%) |
Aug 02, 2024 | 8.430 | 8.650 | 7.710 | 8.250 | 255,141 | -0.47(-5.44%) |
Aug 01, 2024 | 9.800 | 10.05 | 8.450 | 8.725 | 250,166 | -1.08(-10.97%) |
Jul 31, 2024 | 10.01 | 10.17 | 9.470 | 9.800 | 181,469 | -0.15(-1.51%) |
Jul 30, 2024 | 9.880 | 10.10 | 9.760 | 9.950 | 59,016 | +0.07(+0.71%) |
Jul 29, 2024 | 10.10 | 10.15 | 9.575 | 9.880 | 132,820 | -0.25(-2.47%) |
Jul 26, 2024 | 10.45 | 10.47 | 10.00 | 10.13 | 68,605 | -0.07(-0.69%) |
Jul 25, 2024 | 9.950 | 10.59 | 9.770 | 10.20 | 121,247 | +0.14(+1.39%) |
Jul 24, 2024 | 10.27 | 10.37 | 10.04 | 10.06 | 72,054 | -0.33(-3.18%) |
Jul 23, 2024 | 9.830 | 10.49 | 9.660 | 10.39 | 137,522 | +0.48(+4.84%) |
Jul 22, 2024 | 9.690 | 9.960 | 9.370 | 9.910 | 92,284 | +0.24(+2.48%) |
Jul 19, 2024 | 9.960 | 10.07 | 9.410 | 9.670 | 124,749 | -0.29(-2.91%) |
Jul 18, 2024 | 10.14 | 10.32 | 9.740 | 9.960 | 125,905 | -0.28(-2.73%) |
Jul 17, 2024 | 10.29 | 10.39 | 9.900 | 10.24 | 157,689 | -0.16(-1.54%) |
Jul 16, 2024 | 9.930 | 10.44 | 9.790 | 10.40 | 202,221 | +0.54(+5.48%) |
Jul 15, 2024 | 9.360 | 9.920 | 9.200 | 9.860 | 174,525 | +0.50(+5.34%) |
Jul 12, 2024 | 8.960 | 9.425 | 8.800 | 9.360 | 162,563 | +0.57(+6.48%) |
Jul 11, 2024 | 8.530 | 8.940 | 8.500 | 8.790 | 176,266 | +0.48(+5.78%) |
Jul 10, 2024 | 8.510 | 8.550 | 8.140 | 8.310 | 93,948 | -0.18(-2.12%) |
Jul 09, 2024 | 8.210 | 8.490 | 8.140 | 8.490 | 116,334 | +0.20(+2.41%) |
Jul 08, 2024 | 8.180 | 8.480 | 8.135 | 8.290 | 121,394 | +0.22(+2.73%) |
Jul 05, 2024 | 7.790 | 8.090 | 7.720 | 8.070 | 143,663 | +0.28(+3.59%) |
Jul 03, 2024 | 7.840 | 7.980 | 7.670 | 7.790 | 95,619 | -0.09(-1.14%) |
Jul 02, 2024 | 7.730 | 7.960 | 7.610 | 7.880 | 253,530 | +0.16(+2.07%) |
Jul 01, 2024 | 7.910 | 8.100 | 7.670 | 7.720 | 220,103 | -0.20(-2.53%) |
Jun 28, 2024 | 7.970 | 8.135 | 7.840 | 7.920 | 316,431 | -0.03(-0.38%) |
Jun 27, 2024 | 8.000 | 8.060 | 7.833 | 7.950 | 145,155 | +0.00(+0.00%) |
Jun 26, 2024 | 7.940 | 8.140 | 7.830 | 7.950 | 150,713 | +0.01(+0.13%) |
Jun 25, 2024 | 8.060 | 8.470 | 7.860 | 7.940 | 173,830 | -0.12(-1.49%) |
Jun 24, 2024 | 8.210 | 8.480 | 8.050 | 8.060 | 197,226 | -0.12(-1.47%) |
Jun 21, 2024 | 8.320 | 8.470 | 8.040 | 8.180 | 808,067 | -0.12(-1.45%) |
Jun 20, 2024 | 8.090 | 8.380 | 8.000 | 8.300 | 159,080 | +0.28(+3.49%) |
Jun 18, 2024 | 8.080 | 8.280 | 7.840 | 8.020 | 218,403 | -0.11(-1.35%) |
Jun 17, 2024 | 8.210 | 8.300 | 7.810 | 8.130 | 281,288 | -0.24(-2.87%) |
Jun 14, 2024 | 8.500 | 8.540 | 8.280 | 8.370 | 175,949 | -0.30(-3.46%) |
Jun 13, 2024 | 8.880 | 9.010 | 8.350 | 8.670 | 290,688 | -0.18(-2.03%) |
Jun 12, 2024 | 9.300 | 9.480 | 8.820 | 8.850 | 262,487 | -0.14(-1.56%) |
Jun 11, 2024 | 8.930 | 9.195 | 8.540 | 8.990 | 238,190 | -0.07(-0.77%) |
Jun 10, 2024 | 9.070 | 9.170 | 8.810 | 9.060 | 274,869 | -0.09(-0.98%) |
Jun 07, 2024 | 9.450 | 9.660 | 9.110 | 9.150 | 120,149 | -0.42(-4.39%) |
Jun 06, 2024 | 9.490 | 9.820 | 9.485 | 9.570 | 174,872 | +0.06(+0.63%) |
Jun 05, 2024 | 8.920 | 9.540 | 8.800 | 9.510 | 271,529 | +0.67(+7.58%) |
Jun 04, 2024 | 9.250 | 9.250 | 8.790 | 8.840 | 318,526 | -0.37(-4.02%) |