Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.350 | 8.770 | 8.350 | 8.770 | 755,295 | +0.45(+5.41%) |
Aug 22, 2024 | 8.640 | 8.700 | 8.310 | 8.320 | 682,026 | -0.35(-4.04%) |
Aug 21, 2024 | 8.900 | 8.970 | 8.450 | 8.670 | 638,036 | -0.14(-1.59%) |
Aug 20, 2024 | 8.830 | 8.885 | 8.610 | 8.810 | 463,153 | +0.04(+0.46%) |
Aug 19, 2024 | 8.560 | 8.780 | 8.530 | 8.770 | 645,048 | +0.15(+1.74%) |
Aug 16, 2024 | 8.600 | 8.700 | 8.470 | 8.620 | 555,445 | -0.04(-0.46%) |
Aug 15, 2024 | 8.670 | 8.810 | 8.540 | 8.660 | 730,349 | +0.26(+3.10%) |
Aug 14, 2024 | 8.530 | 8.615 | 8.255 | 8.400 | 544,205 | -0.10(-1.18%) |
Aug 13, 2024 | 8.550 | 8.620 | 8.400 | 8.500 | 622,088 | +0.03(+0.35%) |
Aug 12, 2024 | 8.720 | 8.750 | 8.420 | 8.470 | 981,109 | -0.24(-2.76%) |
Aug 09, 2024 | 8.610 | 8.820 | 8.500 | 8.710 | 969,338 | +0.09(+1.04%) |
Aug 08, 2024 | 8.300 | 8.660 | 8.220 | 8.620 | 717,494 | +0.31(+3.73%) |
Aug 07, 2024 | 8.830 | 8.830 | 8.260 | 8.310 | 1,128,446 | -0.29(-3.37%) |
Aug 06, 2024 | 8.750 | 8.890 | 8.470 | 8.600 | 908,413 | -0.05(-0.58%) |
Aug 05, 2024 | 8.510 | 8.790 | 8.418 | 8.650 | 1,054,914 | -0.56(-6.08%) |
Aug 02, 2024 | 9.380 | 9.440 | 9.020 | 9.210 | 1,132,687 | -0.52(-5.34%) |
Aug 01, 2024 | 10.00 | 10.10 | 9.610 | 9.730 | 1,163,788 | -0.43(-4.23%) |
Jul 31, 2024 | 10.18 | 10.55 | 9.890 | 10.16 | 753,141 | +0.02(+0.20%) |
Jul 30, 2024 | 10.52 | 10.61 | 10.03 | 10.14 | 697,066 | -0.36(-3.43%) |
Jul 29, 2024 | 10.73 | 10.85 | 10.38 | 10.50 | 662,743 | -0.20(-1.87%) |
Jul 26, 2024 | 10.90 | 11.00 | 10.58 | 10.70 | 608,690 | +0.04(+0.38%) |
Jul 25, 2024 | 10.17 | 10.88 | 10.09 | 10.66 | 772,355 | +0.56(+5.54%) |
Jul 24, 2024 | 10.06 | 10.47 | 10.03 | 10.10 | 684,990 | -0.10(-0.98%) |
Jul 23, 2024 | 10.10 | 10.33 | 9.920 | 10.20 | 601,923 | +0.05(+0.49%) |
Jul 22, 2024 | 10.14 | 10.33 | 9.710 | 10.15 | 721,009 | +0.12(+1.20%) |
Jul 19, 2024 | 10.22 | 10.43 | 9.980 | 10.03 | 856,694 | -0.19(-1.86%) |
Jul 18, 2024 | 10.20 | 10.41 | 10.06 | 10.22 | 1,177,932 | -0.05(-0.49%) |
Jul 17, 2024 | 10.10 | 10.56 | 9.982 | 10.27 | 1,056,755 | +0.04(+0.39%) |
Jul 16, 2024 | 9.720 | 10.25 | 9.660 | 10.23 | 1,209,200 | +0.66(+6.90%) |
Jul 15, 2024 | 9.400 | 9.650 | 9.310 | 9.570 | 737,185 | +0.20(+2.13%) |
Jul 12, 2024 | 9.330 | 9.640 | 9.205 | 9.370 | 1,123,716 | +0.21(+2.29%) |
Jul 11, 2024 | 8.650 | 9.360 | 8.520 | 9.160 | 1,342,772 | +0.79(+9.44%) |
Jul 10, 2024 | 8.390 | 8.420 | 8.250 | 8.370 | 863,671 | +0.00(+0.00%) |
Jul 09, 2024 | 8.440 | 8.510 | 8.250 | 8.370 | 839,996 | -0.06(-0.71%) |
Jul 08, 2024 | 8.600 | 8.600 | 8.260 | 8.430 | 973,105 | -0.10(-1.17%) |
Jul 05, 2024 | 8.760 | 8.760 | 8.400 | 8.530 | 614,724 | -0.23(-2.63%) |
Jul 03, 2024 | 8.920 | 9.030 | 8.740 | 8.760 | 295,130 | -0.09(-1.02%) |
Jul 02, 2024 | 9.080 | 9.090 | 8.760 | 8.850 | 974,565 | -0.25(-2.75%) |
Jul 01, 2024 | 8.810 | 9.140 | 8.810 | 9.100 | 588,058 | +0.20(+2.25%) |
Jun 28, 2024 | 8.920 | 8.970 | 8.760 | 8.900 | 2,361,630 | +0.03(+0.34%) |
Jun 27, 2024 | 9.050 | 9.135 | 8.835 | 8.870 | 811,272 | -0.23(-2.53%) |
Jun 26, 2024 | 9.340 | 9.412 | 9.010 | 9.100 | 1,394,880 | -0.12(-1.30%) |
Jun 25, 2024 | 9.130 | 9.270 | 8.961 | 9.220 | 1,050,330 | +0.06(+0.66%) |
Jun 24, 2024 | 9.180 | 9.390 | 8.950 | 9.160 | 1,175,478 | +0.02(+0.22%) |
Jun 21, 2024 | 8.970 | 9.177 | 8.820 | 9.140 | 6,789,244 | +0.19(+2.12%) |
Jun 20, 2024 | 8.930 | 9.070 | 8.680 | 8.950 | 1,120,302 | +0.00(+0.00%) |
Jun 18, 2024 | 9.100 | 9.150 | 8.910 | 8.950 | 1,017,910 | -0.23(-2.51%) |
Jun 17, 2024 | 9.690 | 9.750 | 9.000 | 9.180 | 2,532,966 | -0.57(-5.85%) |
Jun 14, 2024 | 10.13 | 10.27 | 9.620 | 9.750 | 1,383,951 | -0.61(-5.89%) |
Jun 13, 2024 | 10.44 | 10.44 | 10.08 | 10.36 | 1,210,234 | -0.12(-1.15%) |
Jun 12, 2024 | 11.02 | 11.23 | 10.34 | 10.48 | 1,438,308 | -0.14(-1.36%) |
Jun 11, 2024 | 11.12 | 11.12 | 10.61 | 10.62 | 1,412,027 | -0.59(-5.22%) |
Jun 10, 2024 | 10.91 | 11.22 | 10.49 | 11.21 | 1,134,458 | -0.02(-0.18%) |
Jun 07, 2024 | 11.76 | 11.83 | 11.02 | 11.23 | 2,231,201 | -0.75(-6.26%) |
Jun 06, 2024 | 12.89 | 12.89 | 11.90 | 11.98 | 1,702,861 | -0.68(-5.37%) |
Jun 05, 2024 | 12.18 | 13.09 | 12.00 | 12.66 | 3,486,181 | +2.08(+19.66%) |
Jun 04, 2024 | 10.64 | 11.27 | 10.46 | 10.58 | 746,949 | -0.05(-0.47%) |