Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 8.200 | 8.330 | 8.130 | 8.140 | 207,373 | -0.11(-1.33%) |
Aug 15, 2024 | 8.300 | 8.370 | 8.230 | 8.250 | 238,216 | +0.07(+0.86%) |
Aug 14, 2024 | 8.310 | 8.350 | 8.120 | 8.180 | 260,522 | -0.10(-1.21%) |
Aug 13, 2024 | 8.250 | 8.350 | 8.190 | 8.280 | 302,140 | +0.04(+0.49%) |
Aug 12, 2024 | 7.950 | 8.300 | 7.860 | 8.240 | 438,526 | +0.58(+7.57%) |
Aug 09, 2024 | 7.750 | 7.760 | 7.440 | 7.660 | 316,595 | -0.02(-0.26%) |
Aug 08, 2024 | 7.900 | 7.930 | 7.620 | 7.680 | 374,224 | -0.15(-1.92%) |
Aug 07, 2024 | 7.910 | 8.380 | 7.790 | 7.830 | 3,903,641 | +0.00(+0.00%) |
Aug 06, 2024 | 8.650 | 9.180 | 7.690 | 7.830 | 1,968,921 | -1.76(-18.35%) |
Aug 05, 2024 | 9.240 | 9.670 | 9.240 | 9.590 | 362,946 | -0.05(-0.52%) |
Aug 02, 2024 | 9.600 | 9.880 | 9.580 | 9.640 | 281,632 | -0.39(-3.89%) |
Aug 01, 2024 | 10.16 | 10.22 | 9.820 | 10.03 | 237,540 | -0.08(-0.79%) |
Jul 31, 2024 | 10.16 | 10.35 | 9.880 | 10.11 | 613,679 | +0.05(+0.50%) |
Jul 30, 2024 | 10.18 | 10.22 | 9.910 | 10.06 | 192,462 | -0.05(-0.49%) |
Jul 29, 2024 | 10.23 | 10.26 | 9.980 | 10.11 | 166,642 | -0.14(-1.37%) |
Jul 26, 2024 | 10.29 | 10.42 | 10.17 | 10.25 | 218,575 | +0.04(+0.39%) |
Jul 25, 2024 | 9.970 | 10.27 | 9.890 | 10.21 | 270,796 | +0.21(+2.10%) |
Jul 24, 2024 | 10.08 | 10.20 | 9.980 | 10.00 | 224,898 | -0.08(-0.79%) |
Jul 23, 2024 | 10.25 | 10.26 | 10.00 | 10.08 | 283,271 | -0.16(-1.56%) |
Jul 22, 2024 | 9.600 | 10.33 | 9.600 | 10.24 | 440,595 | +0.67(+7.00%) |
Jul 19, 2024 | 9.710 | 9.750 | 9.490 | 9.570 | 358,005 | -0.11(-1.14%) |
Jul 18, 2024 | 9.820 | 9.970 | 9.650 | 9.680 | 207,769 | -0.21(-2.12%) |
Jul 17, 2024 | 9.900 | 10.04 | 9.835 | 9.890 | 388,756 | -0.10(-1.00%) |
Jul 16, 2024 | 9.950 | 10.23 | 9.840 | 9.990 | 514,872 | +0.12(+1.22%) |
Jul 15, 2024 | 9.410 | 9.970 | 9.410 | 9.870 | 500,845 | +0.50(+5.34%) |
Jul 12, 2024 | 9.340 | 9.760 | 9.330 | 9.370 | 1,093,731 | +0.04(+0.43%) |
Jul 11, 2024 | 8.960 | 9.550 | 8.910 | 9.330 | 534,629 | +0.51(+5.78%) |
Jul 10, 2024 | 8.970 | 9.070 | 8.750 | 8.820 | 270,506 | -0.10(-1.12%) |
Jul 09, 2024 | 8.800 | 8.970 | 8.715 | 8.920 | 162,148 | +0.08(+0.90%) |
Jul 08, 2024 | 8.820 | 8.880 | 8.650 | 8.840 | 279,082 | +0.08(+0.91%) |
Jul 05, 2024 | 8.520 | 8.810 | 8.361 | 8.760 | 209,464 | +0.25(+2.94%) |
Jul 03, 2024 | 8.250 | 8.510 | 8.185 | 8.510 | 230,328 | +0.19(+2.28%) |
Jul 02, 2024 | 8.550 | 8.550 | 8.320 | 8.320 | 168,330 | -0.20(-2.35%) |
Jul 01, 2024 | 8.460 | 8.640 | 8.390 | 8.520 | 254,801 | +0.04(+0.47%) |
Jun 28, 2024 | 8.400 | 8.500 | 8.310 | 8.480 | 1,605,706 | +0.15(+1.80%) |
Jun 27, 2024 | 8.440 | 8.450 | 8.280 | 8.330 | 242,168 | -0.08(-0.95%) |
Jun 26, 2024 | 8.390 | 8.550 | 8.380 | 8.410 | 211,331 | +0.01(+0.12%) |
Jun 25, 2024 | 8.770 | 8.800 | 8.390 | 8.400 | 369,382 | -0.37(-4.22%) |
Jun 24, 2024 | 8.740 | 8.950 | 8.702 | 8.770 | 362,766 | +0.02(+0.23%) |
Jun 21, 2024 | 8.780 | 8.880 | 8.710 | 8.750 | 615,783 | +0.09(+1.04%) |
Jun 20, 2024 | 8.470 | 8.730 | 8.370 | 8.660 | 415,223 | +0.18(+2.12%) |
Jun 18, 2024 | 8.410 | 8.590 | 8.310 | 8.480 | 391,137 | +0.05(+0.59%) |
Jun 17, 2024 | 8.420 | 8.550 | 8.390 | 8.430 | 164,009 | -0.05(-0.59%) |
Jun 14, 2024 | 8.540 | 8.750 | 8.370 | 8.480 | 301,747 | -0.10(-1.17%) |
Jun 13, 2024 | 8.630 | 8.720 | 8.570 | 8.580 | 268,672 | -0.06(-0.69%) |
Jun 12, 2024 | 9.010 | 9.010 | 8.600 | 8.640 | 228,453 | -0.18(-2.04%) |
Jun 11, 2024 | 8.640 | 8.830 | 8.570 | 8.820 | 211,635 | +0.12(+1.38%) |
Jun 10, 2024 | 8.720 | 8.720 | 8.590 | 8.700 | 217,653 | -0.07(-0.80%) |
Jun 07, 2024 | 8.780 | 8.870 | 8.740 | 8.770 | 158,697 | -0.11(-1.24%) |
Jun 06, 2024 | 8.960 | 8.980 | 8.780 | 8.880 | 126,746 | -0.10(-1.11%) |
Jun 05, 2024 | 8.680 | 9.000 | 8.590 | 8.980 | 702,247 | +0.35(+4.06%) |
Jun 04, 2024 | 8.530 | 8.640 | 8.495 | 8.630 | 214,755 | +0.10(+1.17%) |