Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 8.200 | 8.480 | 8.190 | 8.350 | 1,330,849 | +0.25(+3.09%) |
Aug 14, 2024 | 8.020 | 8.220 | 8.010 | 8.100 | 1,419,712 | +0.19(+2.40%) |
Aug 13, 2024 | 7.870 | 7.990 | 7.800 | 7.910 | 1,081,128 | +0.08(+1.02%) |
Aug 12, 2024 | 7.730 | 7.990 | 7.720 | 7.830 | 1,243,402 | +0.18(+2.35%) |
Aug 09, 2024 | 7.550 | 7.760 | 7.540 | 7.650 | 1,386,014 | +0.14(+1.86%) |
Aug 08, 2024 | 7.670 | 7.760 | 7.410 | 7.510 | 2,050,878 | +0.09(+1.21%) |
Aug 07, 2024 | 7.770 | 7.850 | 7.400 | 7.420 | 1,609,175 | -0.10(-1.33%) |
Aug 06, 2024 | 7.610 | 7.740 | 7.500 | 7.520 | 2,045,365 | -0.19(-2.46%) |
Aug 02, 2024 | 7.710 | 0 | -0.39(-4.81%) | |||
Aug 01, 2024 | 9.090 | 9.100 | 8.070 | 8.100 | 2,669,913 | -1.10(-11.96%) |
Jul 31, 2024 | 9.090 | 9.530 | 8.980 | 9.200 | 10,814,845 | +0.35(+3.95%) |
Jul 30, 2024 | 8.830 | 9.000 | 8.740 | 8.850 | 1,625,073 | +0.03(+0.34%) |
Jul 29, 2024 | 9.040 | 9.100 | 8.730 | 8.820 | 1,376,280 | -0.20(-2.22%) |
Jul 26, 2024 | 8.690 | 9.040 | 8.640 | 9.020 | 1,989,975 | +0.44(+5.13%) |
Jul 25, 2024 | 8.640 | 8.670 | 8.360 | 8.580 | 1,399,574 | -0.10(-1.15%) |
Jul 24, 2024 | 9.000 | 9.060 | 8.650 | 8.680 | 1,556,237 | -0.41(-4.51%) |
Jul 23, 2024 | 9.040 | 9.130 | 8.860 | 9.090 | 705,020 | -0.02(-0.22%) |
Jul 22, 2024 | 9.080 | 9.210 | 8.890 | 9.110 | 1,074,105 | +0.10(+1.11%) |
Jul 19, 2024 | 8.900 | 9.050 | 8.830 | 9.010 | 1,151,315 | +0.01(+0.11%) |
Jul 18, 2024 | 9.280 | 9.280 | 8.920 | 9.000 | 1,727,862 | -0.23(-2.49%) |
Jul 17, 2024 | 9.610 | 9.610 | 9.090 | 9.230 | 1,879,486 | -0.47(-4.85%) |
Jul 16, 2024 | 9.920 | 9.920 | 9.600 | 9.700 | 1,910,806 | -0.12(-1.22%) |
Jul 15, 2024 | 10.08 | 10.10 | 9.770 | 9.820 | 1,400,620 | -0.27(-2.68%) |
Jul 12, 2024 | 10.34 | 10.34 | 10.06 | 10.09 | 1,772,739 | -0.18(-1.75%) |
Jul 11, 2024 | 10.31 | 10.35 | 10.11 | 10.27 | 1,553,592 | +0.10(+0.98%) |
Jul 10, 2024 | 9.480 | 10.24 | 9.480 | 10.17 | 2,547,321 | +0.81(+8.65%) |
Jul 09, 2024 | 9.350 | 9.540 | 9.290 | 9.360 | 670,511 | +0.00(+0.00%) |
Jul 08, 2024 | 9.510 | 9.610 | 9.240 | 9.360 | 1,147,174 | -0.14(-1.47%) |
Jul 05, 2024 | 9.740 | 9.740 | 9.430 | 9.500 | 983,665 | -0.23(-2.36%) |
Jul 04, 2024 | 9.700 | 9.810 | 9.680 | 9.730 | 629,148 | +0.08(+0.83%) |
Jul 03, 2024 | 9.540 | 9.770 | 9.540 | 9.650 | 1,384,380 | +0.21(+2.22%) |
Jul 02, 2024 | 9.520 | 9.580 | 9.270 | 9.440 | 1,375,025 | -0.10(-1.05%) |
Jun 28, 2024 | 9.540 | 0 | -0.15(-1.55%) | |||
Jun 27, 2024 | 9.380 | 9.750 | 9.380 | 9.690 | 980,623 | +0.31(+3.30%) |
Jun 26, 2024 | 9.240 | 9.540 | 9.190 | 9.380 | 1,432,777 | +0.20(+2.18%) |
Jun 25, 2024 | 9.240 | 9.270 | 8.970 | 9.180 | 1,416,073 | -0.04(-0.43%) |
Jun 24, 2024 | 9.420 | 9.450 | 9.120 | 9.220 | 1,538,658 | -0.24(-2.54%) |
Jun 21, 2024 | 9.680 | 9.730 | 9.260 | 9.460 | 5,969,619 | -0.27(-2.77%) |
Jun 20, 2024 | 9.700 | 9.770 | 9.500 | 9.730 | 1,098,625 | +0.14(+1.46%) |
Jun 19, 2024 | 9.780 | 9.810 | 9.560 | 9.590 | 334,251 | -0.09(-0.93%) |
Jun 18, 2024 | 9.620 | 9.900 | 9.620 | 9.680 | 879,297 | +0.02(+0.21%) |
Jun 17, 2024 | 9.680 | 9.790 | 9.550 | 9.660 | 1,498,801 | -0.02(-0.21%) |
Jun 14, 2024 | 9.690 | 9.880 | 9.620 | 9.680 | 1,130,471 | -0.02(-0.21%) |
Jun 13, 2024 | 9.350 | 9.840 | 9.350 | 9.700 | 1,388,119 | +0.31(+3.30%) |
Jun 12, 2024 | 9.310 | 9.440 | 9.150 | 9.390 | 1,708,134 | +0.22(+2.40%) |
Jun 11, 2024 | 9.540 | 9.570 | 9.060 | 9.170 | 1,924,672 | -0.53(-5.46%) |
Jun 10, 2024 | 9.520 | 9.870 | 9.520 | 9.700 | 1,496,948 | +0.20(+2.11%) |
Jun 07, 2024 | 9.750 | 9.760 | 9.420 | 9.500 | 2,114,638 | -0.35(-3.55%) |
Jun 06, 2024 | 9.830 | 10.06 | 9.750 | 9.850 | 1,652,576 | +0.03(+0.31%) |
Jun 05, 2024 | 10.09 | 10.27 | 9.760 | 9.820 | 1,355,213 | -0.22(-2.19%) |
Jun 04, 2024 | 10.15 | 10.22 | 9.900 | 10.04 | 2,333,585 | -0.21(-2.05%) |