Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 9.420 | 9.480 | 9.170 | 9.280 | 1,354,346 | -0.12(-1.28%) |
Aug 15, 2024 | 9.550 | 9.610 | 9.319 | 9.400 | 880,909 | +0.05(+0.53%) |
Aug 14, 2024 | 9.080 | 9.370 | 9.000 | 9.350 | 1,516,066 | +0.31(+3.43%) |
Aug 13, 2024 | 9.050 | 9.130 | 8.930 | 9.040 | 706,978 | +0.08(+0.89%) |
Aug 12, 2024 | 8.950 | 9.030 | 8.830 | 8.960 | 717,004 | +0.00(+0.00%) |
Aug 09, 2024 | 9.050 | 9.260 | 8.940 | 8.960 | 1,548,823 | -0.08(-0.88%) |
Aug 08, 2024 | 9.160 | 9.440 | 8.995 | 9.040 | 1,478,845 | -0.02(-0.22%) |
Aug 07, 2024 | 9.750 | 9.770 | 8.870 | 9.060 | 2,430,664 | -0.70(-7.17%) |
Aug 06, 2024 | 9.460 | 10.01 | 9.230 | 9.760 | 1,272,264 | +0.43(+4.61%) |
Aug 05, 2024 | 8.610 | 9.380 | 8.220 | 9.330 | 2,945,039 | -0.50(-5.09%) |
Aug 02, 2024 | 9.030 | 10.12 | 9.010 | 9.830 | 1,570,202 | -0.20(-1.99%) |
Aug 01, 2024 | 10.32 | 10.40 | 9.875 | 10.03 | 2,379,843 | -0.28(-2.72%) |
Jul 31, 2024 | 9.910 | 10.46 | 9.900 | 10.31 | 3,413,389 | +0.51(+5.20%) |
Jul 30, 2024 | 9.770 | 9.930 | 9.670 | 9.800 | 1,937,238 | +0.03(+0.31%) |
Jul 29, 2024 | 10.00 | 10.39 | 9.715 | 9.770 | 1,804,685 | -0.20(-2.01%) |
Jul 26, 2024 | 10.00 | 10.11 | 9.850 | 9.970 | 1,373,322 | +0.18(+1.84%) |
Jul 25, 2024 | 9.790 | 9.910 | 9.590 | 9.790 | 3,191,795 | +0.00(+0.00%) |
Jul 24, 2024 | 10.09 | 10.20 | 9.730 | 9.790 | 1,088,229 | -0.38(-3.74%) |
Jul 23, 2024 | 9.980 | 10.43 | 9.740 | 10.17 | 2,483,560 | +0.28(+2.83%) |
Jul 22, 2024 | 9.670 | 9.955 | 9.670 | 9.890 | 715,134 | +0.22(+2.28%) |
Jul 19, 2024 | 9.580 | 9.800 | 9.490 | 9.670 | 928,738 | +0.13(+1.36%) |
Jul 18, 2024 | 9.530 | 9.850 | 9.265 | 9.540 | 826,290 | -0.09(-0.93%) |
Jul 17, 2024 | 9.840 | 9.925 | 9.450 | 9.630 | 1,429,835 | -0.21(-2.13%) |
Jul 16, 2024 | 9.500 | 9.850 | 9.440 | 9.840 | 1,686,808 | +0.41(+4.35%) |
Jul 15, 2024 | 9.170 | 9.570 | 9.140 | 9.430 | 1,877,752 | +0.34(+3.74%) |
Jul 12, 2024 | 9.230 | 9.440 | 9.000 | 9.090 | 738,189 | -0.02(-0.22%) |
Jul 11, 2024 | 9.270 | 9.380 | 8.760 | 9.110 | 1,004,337 | -0.04(-0.44%) |
Jul 10, 2024 | 9.420 | 9.440 | 8.820 | 9.150 | 977,516 | -0.24(-2.56%) |
Jul 09, 2024 | 9.260 | 9.560 | 9.220 | 9.390 | 1,317,994 | +0.08(+0.86%) |
Jul 08, 2024 | 9.600 | 9.690 | 9.275 | 9.310 | 1,171,359 | -0.24(-2.51%) |
Jul 05, 2024 | 9.480 | 9.565 | 9.320 | 9.550 | 941,513 | +0.15(+1.60%) |
Jul 03, 2024 | 9.150 | 9.670 | 9.140 | 9.400 | 1,710,757 | +0.26(+2.84%) |
Jul 02, 2024 | 8.650 | 9.140 | 8.590 | 9.140 | 1,457,361 | +0.45(+5.18%) |
Jul 01, 2024 | 8.740 | 8.770 | 8.510 | 8.690 | 842,130 | +0.06(+0.70%) |
Jun 28, 2024 | 8.710 | 8.840 | 8.435 | 8.630 | 2,996,040 | +0.03(+0.35%) |
Jun 27, 2024 | 8.710 | 8.885 | 8.435 | 8.600 | 837,451 | -0.09(-1.04%) |
Jun 26, 2024 | 8.300 | 9.000 | 8.300 | 8.690 | 1,405,202 | +0.40(+4.83%) |
Jun 25, 2024 | 8.290 | 8.390 | 7.800 | 8.290 | 824,628 | -0.06(-0.72%) |
Jun 24, 2024 | 7.880 | 8.490 | 7.790 | 8.350 | 1,170,206 | +0.51(+6.51%) |
Jun 21, 2024 | 8.130 | 8.200 | 7.710 | 7.840 | 2,217,831 | -0.33(-4.04%) |
Jun 20, 2024 | 8.400 | 8.410 | 8.115 | 8.170 | 918,369 | -0.20(-2.39%) |
Jun 18, 2024 | 7.970 | 8.495 | 7.950 | 8.370 | 918,365 | +0.39(+4.89%) |
Jun 17, 2024 | 7.910 | 8.140 | 7.770 | 7.980 | 965,994 | +0.09(+1.14%) |
Jun 14, 2024 | 8.000 | 8.040 | 7.740 | 7.890 | 966,766 | -0.15(-1.87%) |
Jun 13, 2024 | 8.010 | 8.180 | 7.940 | 8.040 | 1,088,650 | +0.03(+0.37%) |
Jun 12, 2024 | 8.070 | 8.250 | 7.960 | 8.010 | 1,140,483 | +0.21(+2.69%) |
Jun 11, 2024 | 8.040 | 8.065 | 7.780 | 7.800 | 948,920 | -0.32(-3.94%) |
Jun 10, 2024 | 7.660 | 8.395 | 7.570 | 8.120 | 1,233,910 | +0.43(+5.59%) |
Jun 07, 2024 | 7.700 | 7.830 | 7.640 | 7.690 | 1,094,954 | -0.04(-0.52%) |
Jun 06, 2024 | 7.700 | 7.890 | 7.520 | 7.730 | 780,019 | +0.01(+0.13%) |
Jun 05, 2024 | 7.600 | 7.730 | 7.390 | 7.720 | 1,412,647 | +0.23(+3.07%) |
Jun 04, 2024 | 7.750 | 7.760 | 7.305 | 7.490 | 1,749,513 | -0.28(-3.60%) |