Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 7.990 | 8.320 | 7.705 | 7.970 | 1,424,278 | +0.14(+1.79%) |
Aug 12, 2024 | 8.460 | 8.600 | 7.685 | 7.830 | 2,724,034 | -0.72(-8.42%) |
Aug 09, 2024 | 8.520 | 8.880 | 8.180 | 8.550 | 2,318,588 | -0.16(-1.84%) |
Aug 08, 2024 | 8.790 | 8.920 | 8.680 | 8.710 | 560,905 | -0.05(-0.57%) |
Aug 07, 2024 | 8.980 | 9.070 | 8.740 | 8.760 | 721,599 | -0.06(-0.68%) |
Aug 06, 2024 | 8.680 | 8.820 | 8.490 | 8.820 | 1,654,923 | +0.23(+2.68%) |
Aug 05, 2024 | 8.330 | 8.670 | 8.320 | 8.590 | 1,364,559 | -0.19(-2.16%) |
Aug 02, 2024 | 8.760 | 8.882 | 8.630 | 8.780 | 552,250 | -0.05(-0.57%) |
Aug 01, 2024 | 9.230 | 9.340 | 8.680 | 8.830 | 1,047,582 | -0.34(-3.71%) |
Jul 31, 2024 | 8.770 | 9.405 | 8.710 | 9.170 | 1,660,768 | +0.46(+5.28%) |
Jul 30, 2024 | 8.610 | 9.100 | 8.490 | 8.710 | 2,778,205 | +0.15(+1.75%) |
Jul 29, 2024 | 8.530 | 8.675 | 8.475 | 8.560 | 676,035 | +0.04(+0.47%) |
Jul 26, 2024 | 8.400 | 8.590 | 8.250 | 8.520 | 996,690 | +0.27(+3.27%) |
Jul 25, 2024 | 8.320 | 8.480 | 8.240 | 8.250 | 571,768 | -0.03(-0.36%) |
Jul 24, 2024 | 8.550 | 8.670 | 8.230 | 8.280 | 822,586 | -0.30(-3.50%) |
Jul 23, 2024 | 8.420 | 8.580 | 8.285 | 8.580 | 913,614 | +0.11(+1.30%) |
Jul 22, 2024 | 8.770 | 8.850 | 8.375 | 8.470 | 827,831 | -0.33(-3.75%) |
Jul 19, 2024 | 9.050 | 9.165 | 8.790 | 8.800 | 456,522 | -0.23(-2.55%) |
Jul 18, 2024 | 9.160 | 9.495 | 9.030 | 9.030 | 643,862 | -0.17(-1.85%) |
Jul 17, 2024 | 9.030 | 9.335 | 8.990 | 9.200 | 675,082 | +0.13(+1.43%) |
Jul 16, 2024 | 9.160 | 9.200 | 8.760 | 9.070 | 753,476 | -0.04(-0.44%) |
Jul 15, 2024 | 9.150 | 9.160 | 8.880 | 9.110 | 444,668 | +0.09(+1.00%) |
Jul 12, 2024 | 9.380 | 9.410 | 8.980 | 9.020 | 674,166 | -0.11(-1.20%) |
Jul 11, 2024 | 9.200 | 9.530 | 9.035 | 9.130 | 1,038,311 | +0.12(+1.33%) |
Jul 10, 2024 | 8.840 | 9.010 | 8.715 | 9.010 | 1,866,594 | +0.20(+2.27%) |
Jul 09, 2024 | 9.160 | 9.180 | 8.590 | 8.810 | 2,908,315 | -0.35(-3.82%) |
Jul 08, 2024 | 9.390 | 9.650 | 9.160 | 9.160 | 1,089,813 | -0.14(-1.51%) |
Jul 05, 2024 | 8.980 | 9.340 | 8.870 | 9.300 | 1,157,294 | +0.23(+2.54%) |
Jul 03, 2024 | 9.460 | 9.460 | 9.005 | 9.070 | 444,289 | -0.33(-3.51%) |
Jul 02, 2024 | 9.670 | 9.850 | 9.320 | 9.400 | 1,951,028 | -0.20(-2.08%) |
Jul 01, 2024 | 9.390 | 9.625 | 9.180 | 9.600 | 2,282,878 | +0.18(+1.91%) |
Jun 28, 2024 | 9.400 | 9.540 | 9.180 | 9.420 | 4,214,560 | +0.22(+2.39%) |
Jun 27, 2024 | 9.320 | 9.420 | 9.030 | 9.200 | 869,452 | -0.11(-1.18%) |
Jun 26, 2024 | 8.680 | 9.330 | 8.680 | 9.310 | 1,353,838 | +0.52(+5.92%) |
Jun 25, 2024 | 8.700 | 8.840 | 8.600 | 8.790 | 616,625 | +0.10(+1.15%) |
Jun 24, 2024 | 8.710 | 8.810 | 8.590 | 8.690 | 618,212 | +0.09(+1.05%) |
Jun 21, 2024 | 8.670 | 8.840 | 8.495 | 8.600 | 1,270,360 | -0.12(-1.38%) |
Jun 20, 2024 | 8.330 | 8.720 | 8.290 | 8.720 | 984,414 | +0.37(+4.43%) |
Jun 18, 2024 | 8.350 | 8.655 | 8.320 | 8.350 | 936,900 | +0.00(+0.00%) |
Jun 17, 2024 | 8.290 | 8.430 | 8.170 | 8.350 | 821,171 | +0.14(+1.71%) |
Jun 14, 2024 | 8.070 | 8.265 | 8.055 | 8.210 | 717,153 | +0.04(+0.49%) |
Jun 13, 2024 | 8.040 | 8.350 | 7.974 | 8.170 | 1,436,892 | +0.12(+1.49%) |
Jun 12, 2024 | 7.900 | 8.140 | 7.800 | 8.050 | 1,142,272 | +0.34(+4.41%) |
Jun 11, 2024 | 8.000 | 8.155 | 7.700 | 7.710 | 741,431 | -0.29(-3.63%) |
Jun 10, 2024 | 7.850 | 8.190 | 7.730 | 8.000 | 886,071 | +0.25(+3.23%) |
Jun 07, 2024 | 7.800 | 8.005 | 7.740 | 7.750 | 1,025,142 | -0.05(-0.64%) |
Jun 06, 2024 | 7.400 | 7.850 | 7.330 | 7.800 | 1,270,157 | +0.38(+5.12%) |
Jun 05, 2024 | 7.620 | 7.690 | 7.380 | 7.420 | 866,041 | -0.14(-1.85%) |
Jun 04, 2024 | 7.800 | 7.940 | 7.550 | 7.560 | 971,546 | -0.27(-3.45%) |