Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 9.250 | 9.690 | 9.250 | 9.420 | 542,690 | +0.15(+1.62%) |
Aug 23, 2024 | 9.000 | 9.470 | 8.970 | 9.270 | 476,568 | +0.28(+3.11%) |
Aug 22, 2024 | 9.290 | 9.425 | 8.930 | 8.990 | 540,496 | -0.27(-2.92%) |
Aug 21, 2024 | 9.400 | 9.626 | 9.090 | 9.260 | 439,051 | -0.06(-0.64%) |
Aug 20, 2024 | 9.290 | 9.630 | 9.010 | 9.320 | 430,044 | -0.08(-0.85%) |
Aug 19, 2024 | 9.380 | 9.650 | 9.325 | 9.400 | 1,177,659 | +0.08(+0.86%) |
Aug 16, 2024 | 9.330 | 9.485 | 9.090 | 9.320 | 498,265 | -0.06(-0.64%) |
Aug 15, 2024 | 9.460 | 9.585 | 9.250 | 9.380 | 645,316 | +0.17(+1.85%) |
Aug 14, 2024 | 9.800 | 9.950 | 9.090 | 9.210 | 607,177 | -0.50(-5.15%) |
Aug 13, 2024 | 9.420 | 9.800 | 9.150 | 9.710 | 876,192 | +0.23(+2.43%) |
Aug 12, 2024 | 8.500 | 9.860 | 8.335 | 9.480 | 1,293,802 | +1.03(+12.19%) |
Aug 09, 2024 | 8.300 | 8.750 | 8.300 | 8.450 | 567,492 | +0.28(+3.43%) |
Aug 08, 2024 | 8.270 | 8.840 | 8.030 | 8.170 | 608,059 | -0.08(-0.97%) |
Aug 07, 2024 | 8.770 | 8.840 | 8.060 | 8.250 | 592,353 | -0.27(-3.17%) |
Aug 06, 2024 | 8.500 | 8.920 | 8.300 | 8.520 | 467,343 | +0.13(+1.55%) |
Aug 05, 2024 | 8.080 | 8.460 | 7.910 | 8.390 | 814,323 | -0.32(-3.67%) |
Aug 02, 2024 | 8.700 | 8.860 | 8.550 | 8.710 | 742,588 | -0.35(-3.86%) |
Aug 01, 2024 | 9.050 | 9.340 | 8.925 | 9.060 | 628,873 | -0.02(-0.22%) |
Jul 31, 2024 | 9.250 | 9.470 | 8.860 | 9.080 | 577,349 | -0.10(-1.09%) |
Jul 30, 2024 | 9.180 | 9.450 | 9.055 | 9.180 | 634,878 | +0.03(+0.33%) |
Jul 29, 2024 | 9.240 | 9.440 | 8.985 | 9.150 | 501,269 | -0.13(-1.40%) |
Jul 26, 2024 | 9.550 | 9.860 | 9.220 | 9.280 | 640,930 | -0.17(-1.80%) |
Jul 25, 2024 | 8.900 | 9.710 | 8.550 | 9.450 | 1,292,413 | +0.61(+6.90%) |
Jul 24, 2024 | 9.100 | 9.400 | 8.810 | 8.840 | 922,988 | -0.36(-3.91%) |
Jul 23, 2024 | 9.220 | 9.570 | 9.120 | 9.200 | 484,660 | -0.02(-0.22%) |
Jul 22, 2024 | 8.730 | 9.250 | 8.685 | 9.220 | 1,095,030 | +0.51(+5.86%) |
Jul 19, 2024 | 8.790 | 8.930 | 8.500 | 8.710 | 634,449 | -0.04(-0.46%) |
Jul 18, 2024 | 8.950 | 9.290 | 8.580 | 8.750 | 690,925 | -0.20(-2.23%) |
Jul 17, 2024 | 9.150 | 9.152 | 8.740 | 8.950 | 747,230 | -0.36(-3.87%) |
Jul 16, 2024 | 9.370 | 9.500 | 9.110 | 9.310 | 754,151 | +0.10(+1.09%) |
Jul 15, 2024 | 9.240 | 9.420 | 9.000 | 9.210 | 714,461 | +0.11(+1.21%) |
Jul 12, 2024 | 9.110 | 9.420 | 8.800 | 9.100 | 633,820 | +0.17(+1.90%) |
Jul 11, 2024 | 8.500 | 8.940 | 8.480 | 8.930 | 644,159 | +0.66(+7.98%) |
Jul 10, 2024 | 7.940 | 8.280 | 7.880 | 8.270 | 544,553 | +0.39(+4.95%) |
Jul 09, 2024 | 7.910 | 8.020 | 7.630 | 7.880 | 545,303 | +0.01(+0.13%) |
Jul 08, 2024 | 7.890 | 8.260 | 7.810 | 7.870 | 709,066 | +0.13(+1.68%) |
Jul 05, 2024 | 7.710 | 7.830 | 7.530 | 7.740 | 378,255 | -0.03(-0.39%) |
Jul 03, 2024 | 7.620 | 8.070 | 7.620 | 7.770 | 367,156 | +0.14(+1.83%) |
Jul 02, 2024 | 8.050 | 8.070 | 7.580 | 7.630 | 526,259 | -0.50(-6.15%) |
Jul 01, 2024 | 8.290 | 8.560 | 8.060 | 8.130 | 707,845 | -0.20(-2.40%) |
Jun 28, 2024 | 8.460 | 8.630 | 8.170 | 8.330 | 4,402,973 | -0.03(-0.36%) |
Jun 27, 2024 | 7.810 | 8.470 | 7.570 | 8.360 | 1,186,191 | +0.52(+6.63%) |
Jun 26, 2024 | 7.990 | 8.050 | 7.640 | 7.840 | 914,303 | -0.23(-2.85%) |
Jun 25, 2024 | 8.370 | 8.420 | 8.050 | 8.070 | 670,593 | -0.34(-4.04%) |
Jun 24, 2024 | 8.920 | 9.140 | 8.220 | 8.410 | 1,022,941 | -0.04(-0.47%) |
Jun 21, 2024 | 8.370 | 8.690 | 8.260 | 8.450 | 4,032,014 | +0.15(+1.81%) |
Jun 20, 2024 | 8.380 | 8.470 | 7.950 | 8.300 | 1,375,375 | -0.19(-2.24%) |
Jun 18, 2024 | 8.750 | 8.805 | 8.310 | 8.490 | 950,556 | -0.29(-3.30%) |
Jun 17, 2024 | 9.370 | 9.370 | 8.610 | 8.780 | 1,511,720 | -0.67(-7.09%) |
Jun 14, 2024 | 9.270 | 9.470 | 8.860 | 9.450 | 896,074 | +0.02(+0.21%) |
Jun 13, 2024 | 9.880 | 9.880 | 9.220 | 9.430 | 972,032 | +0.04(+0.43%) |
Jun 12, 2024 | 10.11 | 10.22 | 9.153 | 9.390 | 1,373,423 | -0.31(-3.20%) |
Jun 11, 2024 | 9.530 | 9.870 | 9.150 | 9.700 | 730,818 | +0.07(+0.73%) |
Jun 10, 2024 | 9.270 | 9.650 | 8.920 | 9.630 | 702,932 | +0.12(+1.26%) |
Jun 07, 2024 | 9.270 | 9.830 | 9.200 | 9.510 | 460,762 | +0.08(+0.85%) |
Jun 06, 2024 | 9.810 | 9.950 | 9.370 | 9.430 | 557,796 | -0.40(-4.07%) |
Jun 05, 2024 | 9.890 | 10.10 | 9.690 | 9.830 | 636,736 | +0.03(+0.31%) |
Jun 04, 2024 | 9.580 | 10.07 | 9.210 | 9.800 | 656,651 | +0.32(+3.38%) |