Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 8.690 | 8.765 | 8.580 | 8.680 | 690,133 | -0.10(-1.14%) |
Aug 15, 2024 | 8.740 | 8.980 | 8.490 | 8.780 | 767,013 | +0.25(+2.93%) |
Aug 14, 2024 | 8.910 | 9.120 | 8.480 | 8.530 | 568,559 | -0.31(-3.51%) |
Aug 13, 2024 | 8.940 | 9.230 | 8.760 | 8.840 | 739,183 | +0.09(+1.03%) |
Aug 12, 2024 | 8.580 | 8.810 | 8.310 | 8.750 | 822,610 | +0.22(+2.58%) |
Aug 09, 2024 | 8.560 | 8.760 | 8.430 | 8.530 | 520,254 | +0.00(+0.00%) |
Aug 08, 2024 | 8.430 | 8.600 | 8.090 | 8.530 | 1,148,842 | +0.11(+1.31%) |
Aug 07, 2024 | 9.130 | 9.130 | 8.320 | 8.420 | 765,876 | -0.48(-5.39%) |
Aug 06, 2024 | 8.530 | 9.130 | 8.375 | 8.900 | 1,037,708 | +0.37(+4.34%) |
Aug 05, 2024 | 8.360 | 8.710 | 7.931 | 8.530 | 1,769,208 | -0.47(-5.22%) |
Aug 02, 2024 | 10.02 | 10.36 | 8.700 | 9.000 | 2,139,051 | -0.24(-2.60%) |
Aug 01, 2024 | 9.570 | 9.680 | 9.070 | 9.240 | 961,169 | -0.30(-3.14%) |
Jul 31, 2024 | 9.570 | 9.970 | 9.360 | 9.540 | 1,209,160 | +0.04(+0.42%) |
Jul 30, 2024 | 10.20 | 10.39 | 9.480 | 9.500 | 1,217,692 | -0.69(-6.77%) |
Jul 29, 2024 | 9.910 | 10.72 | 9.910 | 10.19 | 1,316,418 | +0.30(+3.03%) |
Jul 26, 2024 | 9.930 | 10.12 | 9.690 | 9.890 | 672,629 | +0.12(+1.23%) |
Jul 25, 2024 | 9.730 | 10.18 | 9.610 | 9.770 | 689,015 | +0.11(+1.14%) |
Jul 24, 2024 | 9.630 | 9.955 | 9.570 | 9.660 | 656,529 | -0.12(-1.23%) |
Jul 23, 2024 | 9.590 | 10.08 | 9.570 | 9.780 | 972,979 | +0.13(+1.35%) |
Jul 22, 2024 | 9.900 | 10.17 | 9.410 | 9.650 | 797,173 | -0.15(-1.53%) |
Jul 19, 2024 | 9.840 | 9.960 | 9.565 | 9.800 | 580,563 | -0.01(-0.10%) |
Jul 18, 2024 | 10.22 | 10.33 | 9.630 | 9.810 | 845,646 | -0.48(-4.66%) |
Jul 17, 2024 | 10.10 | 10.41 | 9.970 | 10.29 | 1,538,898 | +0.07(+0.68%) |
Jul 16, 2024 | 9.920 | 10.43 | 9.920 | 10.22 | 1,307,755 | +0.41(+4.18%) |
Jul 15, 2024 | 9.870 | 9.990 | 9.650 | 9.810 | 1,836,489 | +0.01(+0.10%) |
Jul 12, 2024 | 9.900 | 10.24 | 9.710 | 9.800 | 1,515,151 | +0.01(+0.10%) |
Jul 11, 2024 | 9.700 | 10.06 | 9.440 | 9.790 | 1,521,847 | +0.26(+2.73%) |
Jul 10, 2024 | 9.510 | 9.670 | 9.325 | 9.530 | 926,284 | +0.04(+0.42%) |
Jul 09, 2024 | 8.770 | 9.920 | 8.760 | 9.490 | 2,565,344 | +0.77(+8.83%) |
Jul 08, 2024 | 8.010 | 8.790 | 7.990 | 8.720 | 1,414,743 | +0.83(+10.52%) |
Jul 05, 2024 | 7.880 | 7.960 | 7.720 | 7.890 | 420,775 | -0.05(-0.63%) |
Jul 03, 2024 | 8.090 | 8.310 | 7.930 | 7.940 | 382,604 | -0.15(-1.85%) |
Jul 02, 2024 | 8.190 | 8.230 | 7.950 | 8.090 | 658,818 | -0.19(-2.29%) |
Jul 01, 2024 | 8.190 | 8.390 | 8.090 | 8.280 | 777,292 | +0.06(+0.73%) |
Jun 28, 2024 | 8.360 | 8.360 | 7.850 | 8.220 | 3,776,860 | -0.06(-0.72%) |
Jun 27, 2024 | 8.270 | 8.380 | 7.980 | 8.280 | 741,545 | +0.03(+0.36%) |
Jun 26, 2024 | 7.960 | 8.320 | 7.790 | 8.250 | 1,080,403 | +0.29(+3.64%) |
Jun 25, 2024 | 7.720 | 8.210 | 7.670 | 7.960 | 953,232 | +0.17(+2.18%) |
Jun 24, 2024 | 7.360 | 7.835 | 7.360 | 7.790 | 717,239 | +0.48(+6.57%) |
Jun 21, 2024 | 6.990 | 7.590 | 6.990 | 7.310 | 5,854,483 | +0.36(+5.18%) |
Jun 20, 2024 | 7.070 | 7.100 | 6.800 | 6.950 | 927,306 | -0.15(-2.11%) |
Jun 18, 2024 | 7.290 | 7.310 | 6.960 | 7.100 | 976,340 | -0.23(-3.14%) |
Jun 17, 2024 | 7.110 | 7.405 | 7.030 | 7.330 | 1,027,211 | +0.16(+2.23%) |
Jun 14, 2024 | 7.100 | 7.240 | 7.020 | 7.170 | 815,273 | -0.07(-0.97%) |
Jun 13, 2024 | 7.300 | 7.340 | 7.050 | 7.240 | 552,200 | -0.10(-1.36%) |
Jun 12, 2024 | 7.420 | 7.640 | 7.250 | 7.340 | 742,102 | +0.27(+3.82%) |
Jun 11, 2024 | 7.160 | 7.250 | 6.970 | 7.070 | 1,028,895 | -0.20(-2.75%) |
Jun 10, 2024 | 7.030 | 7.290 | 6.910 | 7.270 | 1,004,818 | +0.14(+1.96%) |
Jun 07, 2024 | 7.120 | 7.270 | 6.980 | 7.130 | 625,264 | -0.10(-1.38%) |
Jun 06, 2024 | 7.810 | 7.810 | 7.220 | 7.230 | 690,659 | -0.60(-7.66%) |
Jun 05, 2024 | 7.660 | 7.850 | 7.460 | 7.830 | 735,239 | +0.16(+2.09%) |
Jun 04, 2024 | 7.700 | 7.910 | 7.552 | 7.670 | 787,631 | -0.05(-0.65%) |