Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.44 | 10.57 | 10.36 | 10.54 | 613,576 | +0.10(+0.96%) |
Aug 15, 2024 | 10.36 | 10.49 | 10.23 | 10.44 | 317,841 | +0.16(+1.56%) |
Aug 14, 2024 | 10.28 | 10.34 | 10.04 | 10.28 | 418,713 | -0.13(-1.25%) |
Aug 13, 2024 | 9.750 | 10.41 | 9.750 | 10.41 | 834,686 | +0.66(+6.77%) |
Aug 12, 2024 | 9.490 | 9.790 | 9.480 | 9.750 | 587,283 | +0.09(+0.93%) |
Aug 09, 2024 | 9.070 | 9.850 | 8.800 | 9.660 | 1,159,804 | +0.69(+7.69%) |
Aug 08, 2024 | 8.880 | 9.150 | 8.880 | 8.970 | 352,463 | +0.07(+0.79%) |
Aug 07, 2024 | 9.100 | 9.240 | 8.870 | 8.900 | 261,641 | -0.18(-1.98%) |
Aug 06, 2024 | 8.680 | 9.130 | 8.610 | 9.080 | 376,230 | +0.17(+1.91%) |
Aug 02, 2024 | 8.910 | 0 | -0.12(-1.33%) | |||
Aug 01, 2024 | 9.160 | 9.210 | 8.960 | 9.030 | 322,230 | -0.17(-1.85%) |
Jul 31, 2024 | 9.200 | 9.330 | 9.050 | 9.200 | 252,874 | -0.03(-0.33%) |
Jul 30, 2024 | 9.300 | 9.360 | 9.200 | 9.230 | 150,432 | -0.05(-0.54%) |
Jul 29, 2024 | 9.000 | 9.410 | 8.980 | 9.280 | 528,500 | +0.23(+2.54%) |
Jul 26, 2024 | 8.700 | 9.110 | 8.690 | 9.050 | 300,811 | +0.38(+4.38%) |
Jul 25, 2024 | 8.570 | 8.720 | 8.420 | 8.670 | 310,340 | +0.04(+0.46%) |
Jul 24, 2024 | 8.870 | 9.100 | 8.630 | 8.630 | 333,838 | -0.30(-3.36%) |
Jul 23, 2024 | 8.650 | 9.180 | 8.650 | 8.930 | 502,666 | +0.19(+2.17%) |
Jul 22, 2024 | 8.880 | 8.900 | 8.730 | 8.740 | 148,643 | -0.14(-1.58%) |
Jul 19, 2024 | 8.770 | 9.030 | 8.770 | 8.880 | 699,944 | +0.01(+0.11%) |
Jul 18, 2024 | 8.560 | 8.900 | 8.520 | 8.870 | 455,361 | +0.32(+3.74%) |
Jul 17, 2024 | 8.650 | 8.720 | 8.500 | 8.550 | 268,367 | -0.14(-1.61%) |
Jul 16, 2024 | 8.500 | 8.730 | 8.490 | 8.690 | 399,209 | +0.21(+2.48%) |
Jul 15, 2024 | 8.460 | 8.520 | 8.350 | 8.480 | 221,435 | +0.03(+0.36%) |
Jul 12, 2024 | 8.480 | 8.570 | 8.440 | 8.450 | 225,499 | -0.02(-0.24%) |
Jul 11, 2024 | 8.560 | 8.640 | 8.460 | 8.470 | 239,882 | -0.03(-0.35%) |
Jul 10, 2024 | 8.610 | 8.690 | 8.400 | 8.500 | 366,951 | -0.11(-1.28%) |
Jul 09, 2024 | 8.560 | 8.750 | 8.510 | 8.610 | 281,322 | +0.01(+0.12%) |
Jul 08, 2024 | 8.370 | 8.670 | 8.370 | 8.600 | 307,294 | +0.17(+2.02%) |
Jul 05, 2024 | 8.300 | 8.460 | 8.270 | 8.430 | 777,200 | +0.17(+2.06%) |
Jul 04, 2024 | 8.220 | 8.380 | 8.220 | 8.260 | 102,818 | -0.01(-0.12%) |
Jul 03, 2024 | 8.240 | 8.340 | 8.200 | 8.270 | 142,504 | +0.04(+0.49%) |
Jul 02, 2024 | 8.180 | 8.260 | 8.050 | 8.230 | 237,024 | +0.01(+0.12%) |
Jun 28, 2024 | 8.220 | 0 | +0.12(+1.48%) | |||
Jun 27, 2024 | 7.700 | 8.130 | 7.690 | 8.100 | 494,364 | +0.37(+4.79%) |
Jun 26, 2024 | 7.590 | 7.740 | 7.550 | 7.730 | 150,525 | +0.07(+0.91%) |
Jun 25, 2024 | 7.530 | 7.720 | 7.520 | 7.660 | 325,221 | +0.07(+0.92%) |
Jun 24, 2024 | 7.250 | 7.730 | 7.250 | 7.590 | 643,209 | +0.39(+5.42%) |
Jun 21, 2024 | 7.130 | 7.260 | 7.100 | 7.200 | 275,292 | +0.08(+1.12%) |
Jun 20, 2024 | 7.220 | 7.260 | 7.120 | 7.120 | 330,867 | -0.10(-1.39%) |
Jun 19, 2024 | 7.200 | 7.290 | 7.160 | 7.220 | 242,511 | -0.04(-0.55%) |
Jun 18, 2024 | 7.350 | 7.380 | 7.250 | 7.260 | 252,209 | -0.15(-2.02%) |
Jun 17, 2024 | 7.260 | 7.470 | 7.170 | 7.410 | 444,822 | +0.13(+1.79%) |
Jun 14, 2024 | 7.380 | 7.490 | 7.220 | 7.280 | 430,067 | -0.20(-2.67%) |
Jun 13, 2024 | 7.500 | 7.590 | 7.420 | 7.480 | 324,679 | -0.01(-0.13%) |
Jun 12, 2024 | 7.500 | 7.530 | 7.380 | 7.490 | 267,658 | +0.09(+1.22%) |
Jun 11, 2024 | 7.390 | 7.430 | 7.260 | 7.400 | 276,271 | +0.00(+0.00%) |
Jun 10, 2024 | 7.260 | 7.400 | 7.260 | 7.400 | 189,457 | +0.10(+1.37%) |
Jun 07, 2024 | 7.370 | 7.410 | 7.250 | 7.300 | 386,667 | -0.11(-1.48%) |
Jun 06, 2024 | 7.440 | 7.480 | 7.360 | 7.410 | 309,578 | -0.06(-0.80%) |
Jun 05, 2024 | 7.590 | 7.620 | 7.440 | 7.470 | 216,786 | -0.07(-0.93%) |
Jun 04, 2024 | 7.600 | 7.670 | 7.260 | 7.540 | 1,992,450 | -0.08(-1.05%) |