Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 9.520 | 9.660 | 9.475 | 9.510 | 499,582 | -0.05(-0.52%) |
Aug 27, 2024 | 9.650 | 9.710 | 9.550 | 9.560 | 494,983 | -0.14(-1.44%) |
Aug 26, 2024 | 9.850 | 9.875 | 9.665 | 9.700 | 829,707 | +0.03(+0.31%) |
Aug 23, 2024 | 9.340 | 9.695 | 9.300 | 9.670 | 712,406 | +0.41(+4.43%) |
Aug 22, 2024 | 9.360 | 9.430 | 9.220 | 9.260 | 336,553 | -0.15(-1.59%) |
Aug 21, 2024 | 9.230 | 9.430 | 9.160 | 9.410 | 631,744 | +0.27(+2.95%) |
Aug 20, 2024 | 9.380 | 9.380 | 9.130 | 9.140 | 1,092,434 | -0.24(-2.56%) |
Aug 19, 2024 | 9.480 | 9.480 | 9.300 | 9.380 | 1,947,856 | +0.01(+0.11%) |
Aug 16, 2024 | 9.360 | 9.440 | 9.260 | 9.370 | 1,077,217 | -0.04(-0.43%) |
Aug 15, 2024 | 9.500 | 9.510 | 9.275 | 9.410 | 1,018,056 | +0.18(+1.95%) |
Aug 14, 2024 | 9.320 | 9.365 | 9.115 | 9.230 | 751,508 | -0.07(-0.75%) |
Aug 13, 2024 | 9.220 | 9.310 | 9.050 | 9.300 | 797,084 | +0.20(+2.20%) |
Aug 12, 2024 | 9.350 | 9.555 | 9.065 | 9.100 | 848,918 | -0.23(-2.47%) |
Aug 09, 2024 | 9.490 | 9.515 | 9.280 | 9.330 | 671,077 | -0.16(-1.69%) |
Aug 08, 2024 | 9.550 | 9.635 | 9.360 | 9.490 | 961,869 | +0.12(+1.28%) |
Aug 07, 2024 | 9.920 | 9.920 | 9.280 | 9.370 | 1,417,792 | -0.39(-4.00%) |
Aug 06, 2024 | 9.750 | 9.945 | 9.145 | 9.760 | 3,174,735 | +0.70(+7.73%) |
Aug 05, 2024 | 8.790 | 9.096 | 8.615 | 9.060 | 1,031,592 | -0.32(-3.41%) |
Aug 02, 2024 | 9.430 | 9.560 | 9.330 | 9.380 | 905,061 | -0.51(-5.16%) |
Aug 01, 2024 | 10.14 | 10.16 | 9.680 | 9.890 | 1,518,676 | -0.26(-2.56%) |
Jul 31, 2024 | 10.14 | 10.41 | 9.947 | 10.15 | 1,460,457 | +0.05(+0.50%) |
Jul 30, 2024 | 10.08 | 10.17 | 9.980 | 10.10 | 969,416 | +0.16(+1.61%) |
Jul 29, 2024 | 10.09 | 10.19 | 9.920 | 9.940 | 897,584 | -0.13(-1.29%) |
Jul 26, 2024 | 10.00 | 10.12 | 9.900 | 10.07 | 1,204,162 | +0.30(+3.07%) |
Jul 25, 2024 | 9.490 | 10.03 | 9.420 | 9.770 | 955,692 | +0.35(+3.72%) |
Jul 24, 2024 | 9.780 | 9.890 | 9.390 | 9.420 | 1,092,651 | -0.39(-3.98%) |
Jul 23, 2024 | 9.810 | 9.970 | 9.771 | 9.810 | 838,114 | -0.02(-0.20%) |
Jul 22, 2024 | 9.600 | 9.890 | 9.460 | 9.830 | 793,817 | +0.28(+2.93%) |
Jul 19, 2024 | 9.680 | 9.700 | 9.515 | 9.550 | 816,616 | -0.10(-1.04%) |
Jul 18, 2024 | 9.790 | 10.06 | 9.605 | 9.650 | 583,807 | -0.24(-2.43%) |
Jul 17, 2024 | 9.780 | 10.00 | 9.710 | 9.890 | 994,831 | +0.01(+0.10%) |
Jul 16, 2024 | 9.470 | 9.900 | 9.390 | 9.880 | 1,183,500 | +0.55(+5.89%) |
Jul 15, 2024 | 9.120 | 9.430 | 9.070 | 9.330 | 1,046,939 | +0.33(+3.67%) |
Jul 12, 2024 | 9.180 | 9.200 | 9.000 | 9.000 | 1,127,999 | -0.12(-1.32%) |
Jul 11, 2024 | 8.980 | 9.150 | 8.910 | 9.120 | 1,104,843 | +0.42(+4.83%) |
Jul 10, 2024 | 8.600 | 8.725 | 8.590 | 8.700 | 1,103,208 | +0.04(+0.46%) |
Jul 09, 2024 | 8.700 | 8.730 | 8.500 | 8.660 | 879,737 | -0.09(-1.03%) |
Jul 08, 2024 | 8.840 | 8.950 | 8.590 | 8.750 | 1,568,435 | +0.01(+0.11%) |
Jul 05, 2024 | 8.790 | 8.790 | 8.670 | 8.740 | 665,126 | -0.02(-0.23%) |
Jul 03, 2024 | 8.850 | 8.890 | 8.740 | 8.760 | 484,800 | -0.02(-0.23%) |
Jul 02, 2024 | 8.750 | 8.800 | 8.730 | 8.780 | 680,257 | +0.05(+0.57%) |
Jul 01, 2024 | 8.830 | 8.920 | 8.711 | 8.730 | 1,178,783 | -0.12(-1.36%) |
Jun 28, 2024 | 8.910 | 8.940 | 8.695 | 8.850 | 3,254,614 | +0.05(+0.57%) |
Jun 27, 2024 | 8.780 | 8.880 | 8.730 | 8.800 | 970,716 | +0.07(+0.80%) |
Jun 26, 2024 | 8.480 | 8.760 | 8.480 | 8.730 | 868,156 | +0.18(+2.11%) |
Jun 25, 2024 | 8.550 | 8.560 | 8.425 | 8.550 | 1,024,567 | -0.07(-0.81%) |
Jun 24, 2024 | 8.660 | 8.770 | 8.620 | 8.620 | 635,611 | -0.03(-0.35%) |
Jun 21, 2024 | 8.610 | 8.730 | 8.530 | 8.650 | 1,168,315 | +0.09(+1.05%) |
Jun 20, 2024 | 8.630 | 8.725 | 8.550 | 8.560 | 518,778 | -0.13(-1.50%) |
Jun 18, 2024 | 8.840 | 8.900 | 8.560 | 8.690 | 759,246 | -0.14(-1.59%) |
Jun 17, 2024 | 8.670 | 8.855 | 8.640 | 8.830 | 382,186 | +0.09(+1.03%) |
Jun 14, 2024 | 8.800 | 8.860 | 8.650 | 8.740 | 495,720 | -0.22(-2.46%) |
Jun 13, 2024 | 9.100 | 9.130 | 8.860 | 8.960 | 395,434 | -0.15(-1.65%) |
Jun 12, 2024 | 9.140 | 9.330 | 9.095 | 9.110 | 541,772 | +0.27(+3.05%) |
Jun 11, 2024 | 8.820 | 8.870 | 8.780 | 8.840 | 441,676 | -0.06(-0.67%) |
Jun 10, 2024 | 8.730 | 8.935 | 8.720 | 8.900 | 411,511 | +0.08(+0.91%) |
Jun 07, 2024 | 8.850 | 8.930 | 8.750 | 8.820 | 411,354 | -0.12(-1.34%) |
Jun 06, 2024 | 8.990 | 9.045 | 8.870 | 8.940 | 622,828 | -0.13(-1.43%) |
Jun 05, 2024 | 9.050 | 9.090 | 8.950 | 9.070 | 412,613 | +0.11(+1.23%) |
Jun 04, 2024 | 9.080 | 9.080 | 8.950 | 8.960 | 387,627 | -0.17(-1.86%) |