Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.770 | 10.43 | 9.750 | 10.18 | 1,139,575 | +0.46(+4.73%) |
Aug 22, 2024 | 10.24 | 10.40 | 9.710 | 9.720 | 730,367 | -0.52(-5.08%) |
Aug 21, 2024 | 10.04 | 10.24 | 9.920 | 10.24 | 1,817,386 | +0.32(+3.23%) |
Aug 20, 2024 | 9.960 | 10.16 | 9.810 | 9.920 | 992,110 | -0.09(-0.90%) |
Aug 19, 2024 | 9.430 | 10.19 | 9.310 | 10.01 | 1,904,120 | +0.55(+5.81%) |
Aug 16, 2024 | 8.730 | 9.790 | 8.680 | 9.460 | 1,626,970 | +0.74(+8.49%) |
Aug 15, 2024 | 8.690 | 8.890 | 8.550 | 8.720 | 518,823 | +0.20(+2.35%) |
Aug 14, 2024 | 8.770 | 8.915 | 8.470 | 8.520 | 504,032 | -0.25(-2.85%) |
Aug 13, 2024 | 8.640 | 8.800 | 8.490 | 8.770 | 573,695 | +0.27(+3.18%) |
Aug 12, 2024 | 8.650 | 8.770 | 8.390 | 8.500 | 676,505 | -0.08(-0.93%) |
Aug 09, 2024 | 8.920 | 8.960 | 8.470 | 8.580 | 553,346 | -0.31(-3.49%) |
Aug 08, 2024 | 8.790 | 9.010 | 8.480 | 8.890 | 871,903 | +0.26(+3.01%) |
Aug 07, 2024 | 9.200 | 9.300 | 8.480 | 8.630 | 746,079 | -0.63(-6.80%) |
Aug 06, 2024 | 9.290 | 9.500 | 8.690 | 9.260 | 497,237 | +0.12(+1.31%) |
Aug 05, 2024 | 8.750 | 9.500 | 8.290 | 9.140 | 1,131,907 | -0.26(-2.77%) |
Aug 02, 2024 | 8.760 | 9.500 | 8.610 | 9.400 | 769,749 | +0.04(+0.43%) |
Aug 01, 2024 | 9.500 | 9.535 | 9.130 | 9.360 | 612,301 | -0.07(-0.74%) |
Jul 31, 2024 | 9.580 | 9.880 | 9.310 | 9.430 | 685,944 | -0.07(-0.74%) |
Jul 30, 2024 | 9.430 | 9.670 | 9.325 | 9.500 | 561,794 | +0.11(+1.17%) |
Jul 29, 2024 | 9.540 | 9.630 | 9.110 | 9.390 | 321,202 | -0.13(-1.37%) |
Jul 26, 2024 | 9.410 | 9.560 | 9.210 | 9.520 | 417,715 | +0.30(+3.25%) |
Jul 25, 2024 | 9.240 | 9.310 | 9.060 | 9.220 | 601,393 | +0.05(+0.55%) |
Jul 24, 2024 | 9.050 | 9.410 | 8.930 | 9.170 | 487,844 | +0.06(+0.66%) |
Jul 23, 2024 | 8.650 | 9.340 | 8.575 | 9.110 | 626,465 | +0.42(+4.83%) |
Jul 22, 2024 | 8.670 | 8.720 | 8.410 | 8.690 | 809,121 | +0.08(+0.93%) |
Jul 19, 2024 | 8.770 | 8.980 | 8.560 | 8.610 | 336,997 | -0.14(-1.60%) |
Jul 18, 2024 | 8.950 | 9.040 | 8.600 | 8.750 | 527,742 | -0.23(-2.56%) |
Jul 17, 2024 | 9.300 | 9.470 | 8.890 | 8.980 | 727,447 | -0.52(-5.47%) |
Jul 16, 2024 | 9.420 | 9.560 | 9.320 | 9.500 | 1,009,226 | +0.25(+2.70%) |
Jul 15, 2024 | 9.310 | 9.488 | 9.150 | 9.250 | 593,854 | -0.02(-0.22%) |
Jul 12, 2024 | 9.320 | 9.410 | 9.100 | 9.270 | 551,369 | +0.13(+1.42%) |
Jul 11, 2024 | 9.060 | 9.350 | 9.010 | 9.140 | 725,027 | +0.23(+2.58%) |
Jul 10, 2024 | 8.740 | 8.950 | 8.530 | 8.910 | 477,117 | +0.17(+1.95%) |
Jul 09, 2024 | 8.860 | 8.900 | 8.530 | 8.740 | 595,227 | -0.08(-0.91%) |
Jul 08, 2024 | 8.580 | 8.830 | 8.370 | 8.820 | 936,434 | +0.38(+4.50%) |
Jul 05, 2024 | 8.360 | 8.540 | 8.020 | 8.440 | 536,717 | +0.08(+0.96%) |
Jul 03, 2024 | 8.250 | 8.610 | 8.230 | 8.360 | 850,182 | +0.12(+1.46%) |
Jul 02, 2024 | 8.820 | 9.060 | 8.070 | 8.240 | 822,693 | -0.70(-7.83%) |
Jul 01, 2024 | 8.410 | 9.080 | 8.370 | 8.940 | 948,931 | +0.51(+6.05%) |
Jun 28, 2024 | 8.440 | 9.000 | 8.320 | 8.430 | 3,769,040 | -0.01(-0.12%) |
Jun 27, 2024 | 8.140 | 8.700 | 7.840 | 8.440 | 740,879 | +0.34(+4.20%) |
Jun 26, 2024 | 8.280 | 8.310 | 7.960 | 8.100 | 782,332 | -0.22(-2.64%) |
Jun 25, 2024 | 9.000 | 9.030 | 8.170 | 8.320 | 986,436 | -0.57(-6.41%) |
Jun 24, 2024 | 8.920 | 9.170 | 8.630 | 8.890 | 926,198 | +0.10(+1.14%) |
Jun 21, 2024 | 8.340 | 9.050 | 8.250 | 8.790 | 7,535,658 | +0.43(+5.14%) |
Jun 20, 2024 | 8.520 | 8.580 | 8.190 | 8.360 | 1,484,903 | -0.14(-1.65%) |
Jun 18, 2024 | 8.790 | 8.790 | 8.040 | 8.500 | 1,206,436 | -0.30(-3.41%) |
Jun 17, 2024 | 8.400 | 8.880 | 8.210 | 8.800 | 923,465 | +0.38(+4.45%) |
Jun 14, 2024 | 8.880 | 8.990 | 8.070 | 8.425 | 1,029,247 | -0.55(-6.18%) |
Jun 13, 2024 | 9.050 | 9.260 | 8.840 | 8.980 | 822,322 | -0.06(-0.66%) |
Jun 12, 2024 | 9.210 | 9.290 | 8.850 | 9.040 | 1,239,909 | +0.22(+2.49%) |
Jun 11, 2024 | 8.570 | 8.890 | 8.390 | 8.820 | 1,242,162 | +0.22(+2.56%) |
Jun 10, 2024 | 8.220 | 8.660 | 7.710 | 8.600 | 2,181,700 | +0.21(+2.50%) |
Jun 07, 2024 | 8.260 | 8.590 | 8.250 | 8.390 | 1,262,455 | -0.02(-0.24%) |
Jun 06, 2024 | 8.860 | 9.010 | 8.400 | 8.410 | 1,027,232 | -0.51(-5.72%) |
Jun 05, 2024 | 8.900 | 9.050 | 8.520 | 8.920 | 1,280,997 | +0.12(+1.36%) |
Jun 04, 2024 | 8.380 | 9.020 | 8.160 | 8.800 | 2,888,063 | +0.42(+5.01%) |