Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 9.900 | 9.990 | 9.710 | 9.840 | 126,947 | -0.05(-0.51%) |
Aug 19, 2024 | 10.05 | 10.07 | 9.850 | 9.890 | 50,047 | -0.11(-1.10%) |
Aug 16, 2024 | 9.970 | 10.10 | 9.870 | 10.00 | 42,479 | +0.01(+0.10%) |
Aug 15, 2024 | 10.02 | 10.02 | 9.850 | 9.990 | 140,641 | +0.02(+0.20%) |
Aug 14, 2024 | 9.810 | 10.20 | 9.810 | 9.970 | 302,347 | +0.13(+1.32%) |
Aug 13, 2024 | 9.700 | 9.880 | 9.660 | 9.840 | 37,235 | +0.14(+1.44%) |
Aug 12, 2024 | 9.850 | 9.850 | 9.630 | 9.700 | 72,607 | -0.08(-0.82%) |
Aug 09, 2024 | 9.570 | 9.830 | 9.510 | 9.780 | 61,601 | +0.18(+1.87%) |
Aug 08, 2024 | 9.250 | 9.640 | 9.250 | 9.600 | 109,156 | +0.28(+3.00%) |
Aug 07, 2024 | 9.330 | 9.420 | 9.100 | 9.320 | 30,769 | -0.01(-0.11%) |
Aug 06, 2024 | 8.250 | 9.450 | 8.250 | 9.330 | 158,152 | +0.01(+0.11%) |
Aug 02, 2024 | 9.320 | 0 | +0.08(+0.87%) | |||
Aug 01, 2024 | 8.950 | 9.280 | 8.950 | 9.240 | 75,419 | +0.04(+0.43%) |
Jul 31, 2024 | 9.120 | 9.230 | 8.990 | 9.200 | 56,013 | +0.05(+0.55%) |
Jul 30, 2024 | 9.140 | 9.300 | 9.080 | 9.150 | 13,337 | +0.04(+0.44%) |
Jul 29, 2024 | 8.900 | 9.190 | 8.900 | 9.110 | 119,246 | +0.21(+2.36%) |
Jul 26, 2024 | 8.780 | 8.930 | 8.740 | 8.900 | 52,820 | +0.12(+1.37%) |
Jul 25, 2024 | 8.720 | 8.900 | 8.410 | 8.780 | 75,055 | +0.06(+0.69%) |
Jul 24, 2024 | 8.960 | 8.960 | 8.720 | 8.720 | 15,967 | -0.20(-2.24%) |
Jul 23, 2024 | 8.710 | 8.970 | 8.710 | 8.920 | 40,593 | +0.02(+0.22%) |
Jul 22, 2024 | 8.600 | 8.910 | 8.600 | 8.900 | 38,282 | +0.16(+1.83%) |
Jul 19, 2024 | 8.610 | 8.810 | 8.610 | 8.740 | 21,167 | +0.02(+0.23%) |
Jul 18, 2024 | 8.960 | 8.970 | 8.720 | 8.720 | 95,069 | -0.09(-1.02%) |
Jul 17, 2024 | 8.860 | 9.070 | 8.720 | 8.810 | 131,736 | -0.05(-0.56%) |
Jul 16, 2024 | 8.890 | 8.980 | 8.860 | 8.860 | 25,508 | +0.01(+0.11%) |
Jul 15, 2024 | 8.620 | 8.900 | 8.610 | 8.850 | 24,299 | +0.22(+2.55%) |
Jul 12, 2024 | 8.680 | 8.690 | 8.560 | 8.630 | 17,792 | +0.07(+0.82%) |
Jul 11, 2024 | 8.460 | 8.630 | 8.440 | 8.560 | 40,940 | +0.10(+1.18%) |
Jul 10, 2024 | 8.410 | 8.530 | 8.160 | 8.460 | 20,406 | +0.05(+0.59%) |
Jul 09, 2024 | 8.310 | 8.500 | 8.310 | 8.410 | 69,010 | +0.08(+0.96%) |
Jul 08, 2024 | 8.150 | 8.450 | 8.150 | 8.330 | 29,680 | +0.12(+1.46%) |
Jul 05, 2024 | 8.100 | 8.230 | 8.100 | 8.210 | 19,788 | +0.08(+0.98%) |
Jul 04, 2024 | 8.100 | 8.180 | 8.070 | 8.130 | 10,206 | +0.07(+0.87%) |
Jul 03, 2024 | 8.000 | 8.140 | 8.000 | 8.060 | 18,641 | +0.01(+0.12%) |
Jul 02, 2024 | 8.230 | 8.230 | 7.910 | 8.050 | 33,621 | -0.05(-0.62%) |
Jun 28, 2024 | 8.100 | 0 | +0.22(+2.79%) | |||
Jun 27, 2024 | 7.920 | 7.980 | 7.720 | 7.880 | 32,777 | +0.10(+1.29%) |
Jun 26, 2024 | 7.690 | 7.830 | 7.680 | 7.780 | 18,109 | +0.09(+1.17%) |
Jun 25, 2024 | 7.830 | 7.830 | 7.690 | 7.690 | 10,809 | -0.12(-1.54%) |
Jun 24, 2024 | 7.660 | 7.910 | 7.600 | 7.810 | 24,269 | +0.16(+2.09%) |
Jun 21, 2024 | 7.750 | 7.750 | 7.520 | 7.650 | 76,482 | -0.10(-1.29%) |
Jun 20, 2024 | 7.630 | 7.880 | 7.630 | 7.750 | 39,889 | +0.14(+1.84%) |
Jun 19, 2024 | 7.620 | 7.780 | 7.610 | 7.610 | 27,012 | -0.03(-0.39%) |
Jun 18, 2024 | 7.710 | 7.710 | 7.520 | 7.640 | 82,048 | +0.12(+1.60%) |
Jun 17, 2024 | 7.540 | 7.600 | 7.400 | 7.520 | 167,178 | -0.10(-1.31%) |
Jun 14, 2024 | 7.620 | 7.620 | 7.500 | 7.620 | 16,071 | -0.06(-0.78%) |
Jun 13, 2024 | 7.710 | 7.770 | 7.620 | 7.680 | 32,603 | -0.05(-0.65%) |
Jun 12, 2024 | 7.740 | 7.880 | 7.730 | 7.730 | 39,872 | +0.05(+0.65%) |
Jun 11, 2024 | 7.660 | 7.760 | 7.600 | 7.680 | 47,122 | -0.01(-0.13%) |
Jun 10, 2024 | 7.780 | 7.790 | 7.620 | 7.690 | 23,688 | -0.11(-1.41%) |
Jun 07, 2024 | 7.970 | 7.970 | 7.800 | 7.800 | 45,517 | -0.22(-2.74%) |
Jun 06, 2024 | 8.010 | 8.070 | 7.990 | 8.020 | 15,173 | +0.01(+0.12%) |
Jun 05, 2024 | 7.950 | 8.120 | 7.950 | 8.010 | 52,725 | +0.08(+1.01%) |
Jun 04, 2024 | 7.950 | 8.010 | 7.870 | 7.930 | 218,112 | -0.05(-0.63%) |