Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.700 | 8.805 | 8.570 | 8.740 | 822,520 | +0.14(+1.63%) |
Aug 22, 2024 | 8.740 | 8.775 | 8.475 | 8.600 | 2,078,854 | -0.19(-2.16%) |
Aug 21, 2024 | 8.730 | 8.910 | 8.710 | 8.790 | 757,227 | +0.19(+2.21%) |
Aug 20, 2024 | 8.700 | 8.700 | 8.560 | 8.600 | 561,548 | -0.12(-1.38%) |
Aug 19, 2024 | 8.860 | 8.938 | 8.680 | 8.720 | 618,561 | -0.09(-1.02%) |
Aug 16, 2024 | 8.720 | 8.840 | 8.700 | 8.810 | 1,318,575 | +0.04(+0.46%) |
Aug 15, 2024 | 8.650 | 8.829 | 8.640 | 8.770 | 784,154 | +0.14(+1.62%) |
Aug 14, 2024 | 8.740 | 8.790 | 8.465 | 8.630 | 877,279 | -0.10(-1.15%) |
Aug 13, 2024 | 8.890 | 8.935 | 8.640 | 8.730 | 734,611 | -0.12(-1.36%) |
Aug 12, 2024 | 8.810 | 8.890 | 8.535 | 8.850 | 1,280,387 | +0.05(+0.57%) |
Aug 09, 2024 | 8.890 | 8.945 | 8.790 | 8.800 | 706,300 | -0.04(-0.45%) |
Aug 08, 2024 | 8.860 | 8.960 | 8.765 | 8.840 | 1,406,601 | +0.10(+1.14%) |
Aug 07, 2024 | 9.090 | 9.140 | 8.680 | 8.740 | 929,685 | -0.20(-2.24%) |
Aug 06, 2024 | 9.190 | 9.230 | 8.890 | 8.940 | 1,396,932 | -0.27(-2.93%) |
Aug 05, 2024 | 9.540 | 9.540 | 8.970 | 9.210 | 1,781,412 | -0.61(-6.21%) |
Aug 02, 2024 | 10.02 | 10.10 | 9.630 | 9.820 | 1,522,931 | -0.55(-5.30%) |
Aug 01, 2024 | 11.70 | 11.77 | 10.31 | 10.37 | 1,295,134 | -1.33(-11.37%) |
Jul 31, 2024 | 10.75 | 11.85 | 10.75 | 11.70 | 1,658,173 | +0.83(+7.64%) |
Jul 30, 2024 | 10.92 | 10.96 | 10.77 | 10.87 | 548,289 | -0.06(-0.55%) |
Jul 29, 2024 | 11.16 | 11.20 | 10.82 | 10.93 | 392,393 | -0.20(-1.80%) |
Jul 26, 2024 | 11.12 | 11.21 | 10.99 | 11.13 | 555,059 | +0.16(+1.46%) |
Jul 25, 2024 | 10.82 | 11.08 | 10.73 | 10.97 | 531,537 | +0.20(+1.86%) |
Jul 24, 2024 | 11.14 | 11.21 | 10.76 | 10.77 | 568,256 | -0.35(-3.15%) |
Jul 23, 2024 | 10.89 | 11.19 | 10.81 | 11.12 | 589,789 | +0.18(+1.65%) |
Jul 22, 2024 | 10.92 | 11.01 | 10.69 | 10.94 | 533,494 | +0.04(+0.37%) |
Jul 19, 2024 | 10.98 | 10.98 | 10.78 | 10.90 | 360,794 | -0.11(-1.00%) |
Jul 18, 2024 | 10.94 | 11.05 | 10.88 | 11.01 | 548,215 | +0.02(+0.18%) |
Jul 17, 2024 | 10.81 | 11.11 | 10.80 | 10.99 | 590,060 | +0.13(+1.20%) |
Jul 16, 2024 | 10.57 | 10.94 | 10.43 | 10.86 | 549,813 | +0.33(+3.13%) |
Jul 15, 2024 | 10.38 | 10.68 | 10.35 | 10.53 | 584,187 | +0.25(+2.43%) |
Jul 12, 2024 | 10.30 | 10.39 | 10.17 | 10.28 | 429,375 | +0.14(+1.38%) |
Jul 11, 2024 | 9.950 | 10.18 | 9.880 | 10.14 | 523,369 | +0.33(+3.36%) |
Jul 10, 2024 | 9.760 | 9.810 | 9.700 | 9.810 | 352,098 | +0.09(+0.93%) |
Jul 09, 2024 | 9.850 | 9.910 | 9.705 | 9.720 | 253,754 | -0.19(-1.92%) |
Jul 08, 2024 | 9.960 | 10.05 | 9.885 | 9.910 | 330,159 | +0.03(+0.30%) |
Jul 05, 2024 | 10.14 | 10.14 | 9.860 | 9.880 | 436,300 | -0.35(-3.42%) |
Jul 03, 2024 | 10.08 | 10.38 | 10.08 | 10.23 | 354,998 | +0.14(+1.39%) |
Jul 02, 2024 | 10.05 | 10.16 | 10.02 | 10.09 | 438,860 | +0.05(+0.50%) |
Jul 01, 2024 | 9.900 | 10.07 | 9.880 | 10.04 | 580,893 | +0.24(+2.45%) |
Jun 28, 2024 | 9.670 | 9.810 | 9.580 | 9.800 | 1,406,052 | +0.26(+2.73%) |
Jun 27, 2024 | 9.630 | 9.650 | 9.470 | 9.540 | 353,779 | -0.05(-0.52%) |
Jun 26, 2024 | 9.390 | 9.600 | 9.390 | 9.590 | 447,410 | +0.10(+1.05%) |
Jun 25, 2024 | 9.590 | 9.610 | 9.420 | 9.490 | 419,044 | -0.11(-1.15%) |
Jun 24, 2024 | 9.650 | 9.760 | 9.600 | 9.600 | 627,723 | +0.01(+0.10%) |
Jun 21, 2024 | 9.740 | 9.770 | 9.505 | 9.590 | 2,264,962 | -0.15(-1.54%) |
Jun 20, 2024 | 9.650 | 9.910 | 9.600 | 9.740 | 461,597 | +0.11(+1.14%) |
Jun 18, 2024 | 9.490 | 9.635 | 9.470 | 9.630 | 391,127 | +0.15(+1.58%) |
Jun 17, 2024 | 9.340 | 9.550 | 9.315 | 9.480 | 567,774 | +0.04(+0.42%) |
Jun 14, 2024 | 9.480 | 9.540 | 9.420 | 9.440 | 291,503 | -0.14(-1.46%) |
Jun 13, 2024 | 9.590 | 9.630 | 9.450 | 9.580 | 416,241 | -0.04(-0.42%) |
Jun 12, 2024 | 9.870 | 9.870 | 9.600 | 9.620 | 434,902 | +0.00(+0.00%) |
Jun 11, 2024 | 9.660 | 9.660 | 9.570 | 9.620 | 438,747 | -0.15(-1.54%) |
Jun 10, 2024 | 9.700 | 9.800 | 9.650 | 9.770 | 469,367 | +0.02(+0.21%) |
Jun 07, 2024 | 9.830 | 9.850 | 9.653 | 9.750 | 488,824 | -0.16(-1.61%) |
Jun 06, 2024 | 9.950 | 10.01 | 9.895 | 9.910 | 378,475 | +0.00(+0.00%) |
Jun 05, 2024 | 9.880 | 9.950 | 9.770 | 9.910 | 516,659 | +0.04(+0.41%) |
Jun 04, 2024 | 10.49 | 10.50 | 9.820 | 9.870 | 586,462 | -0.73(-6.89%) |