Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 9.210 | 9.420 | 9.060 | 9.390 | 1,617,987 | +0.10(+1.08%) |
Aug 15, 2024 | 9.000 | 9.440 | 8.930 | 9.290 | 3,242,269 | +0.55(+6.29%) |
Aug 14, 2024 | 8.650 | 8.830 | 8.570 | 8.740 | 2,181,313 | +0.14(+1.63%) |
Aug 13, 2024 | 8.470 | 8.690 | 8.370 | 8.600 | 1,444,015 | +0.12(+1.42%) |
Aug 12, 2024 | 8.330 | 8.610 | 8.200 | 8.480 | 1,356,541 | +0.16(+1.92%) |
Aug 09, 2024 | 8.210 | 8.360 | 8.210 | 8.320 | 1,303,416 | +0.18(+2.21%) |
Aug 08, 2024 | 7.920 | 8.180 | 7.810 | 8.140 | 1,737,697 | +0.29(+3.69%) |
Aug 07, 2024 | 8.420 | 8.440 | 7.790 | 7.850 | 2,533,714 | -0.44(-5.31%) |
Aug 06, 2024 | 8.430 | 8.520 | 8.140 | 8.290 | 2,326,286 | -0.41(-4.71%) |
Aug 02, 2024 | 8.700 | 0 | -0.17(-1.92%) | |||
Aug 01, 2024 | 9.340 | 9.410 | 8.710 | 8.870 | 2,765,129 | -0.41(-4.42%) |
Jul 31, 2024 | 9.180 | 9.330 | 8.970 | 9.280 | 3,106,993 | +0.42(+4.74%) |
Jul 30, 2024 | 9.050 | 9.330 | 8.750 | 8.860 | 2,580,594 | -0.19(-2.10%) |
Jul 29, 2024 | 8.930 | 9.100 | 8.840 | 9.050 | 2,334,412 | +0.01(+0.11%) |
Jul 26, 2024 | 8.800 | 9.060 | 8.720 | 9.040 | 2,784,799 | +0.31(+3.55%) |
Jul 25, 2024 | 8.720 | 8.770 | 8.250 | 8.730 | 5,063,599 | -0.01(-0.11%) |
Jul 24, 2024 | 9.120 | 9.380 | 8.730 | 8.740 | 2,701,507 | -0.32(-3.53%) |
Jul 23, 2024 | 8.970 | 9.210 | 8.840 | 9.060 | 2,421,025 | +0.00(+0.00%) |
Jul 22, 2024 | 9.310 | 9.350 | 8.970 | 9.060 | 2,911,902 | -0.24(-2.58%) |
Jul 19, 2024 | 9.100 | 9.440 | 9.100 | 9.300 | 2,791,830 | +0.26(+2.88%) |
Jul 18, 2024 | 9.470 | 9.470 | 8.910 | 9.040 | 2,900,572 | -0.56(-5.83%) |
Jul 17, 2024 | 9.870 | 9.950 | 9.510 | 9.600 | 1,496,511 | -0.26(-2.64%) |
Jul 16, 2024 | 10.27 | 10.30 | 9.510 | 9.860 | 3,891,376 | -0.51(-4.92%) |
Jul 15, 2024 | 10.48 | 10.60 | 10.30 | 10.37 | 1,952,701 | -0.09(-0.86%) |
Jul 12, 2024 | 10.20 | 10.64 | 10.09 | 10.46 | 1,655,926 | +0.51(+5.13%) |
Jul 11, 2024 | 10.50 | 10.53 | 9.910 | 9.950 | 2,015,905 | -0.41(-3.96%) |
Jul 10, 2024 | 10.27 | 10.52 | 10.21 | 10.36 | 1,085,524 | +0.13(+1.27%) |
Jul 09, 2024 | 10.20 | 10.37 | 10.15 | 10.23 | 3,131,947 | +0.02(+0.20%) |
Jul 08, 2024 | 10.42 | 10.46 | 10.06 | 10.21 | 1,695,259 | -0.22(-2.11%) |
Jul 05, 2024 | 10.51 | 10.70 | 10.42 | 10.43 | 2,918,407 | +0.03(+0.29%) |
Jul 04, 2024 | 10.23 | 10.45 | 10.16 | 10.40 | 573,740 | +0.17(+1.66%) |
Jul 03, 2024 | 10.10 | 10.39 | 10.10 | 10.23 | 1,446,387 | +0.39(+3.96%) |
Jul 02, 2024 | 9.900 | 10.01 | 9.690 | 9.840 | 1,695,937 | +0.14(+1.44%) |
Jun 28, 2024 | 9.700 | 0 | -0.06(-0.61%) | |||
Jun 27, 2024 | 9.710 | 9.870 | 9.710 | 9.760 | 1,742,291 | +0.00(+0.00%) |
Jun 26, 2024 | 9.480 | 9.800 | 9.450 | 9.760 | 2,380,812 | +0.43(+4.61%) |
Jun 25, 2024 | 9.770 | 9.850 | 9.220 | 9.330 | 3,478,053 | -0.61(-6.14%) |
Jun 24, 2024 | 9.660 | 9.960 | 9.550 | 9.940 | 3,389,789 | +0.33(+3.43%) |
Jun 21, 2024 | 9.510 | 9.680 | 9.450 | 9.610 | 4,018,275 | -0.01(-0.10%) |
Jun 20, 2024 | 9.600 | 9.740 | 9.510 | 9.620 | 2,833,569 | +0.31(+3.33%) |
Jun 19, 2024 | 9.410 | 9.590 | 9.230 | 9.310 | 685,409 | -0.02(-0.21%) |
Jun 18, 2024 | 8.920 | 9.380 | 8.910 | 9.330 | 2,817,079 | +0.50(+5.66%) |
Jun 17, 2024 | 8.750 | 8.910 | 8.620 | 8.830 | 1,922,814 | -0.10(-1.12%) |
Jun 14, 2024 | 9.080 | 9.140 | 8.850 | 8.930 | 1,529,189 | -0.18(-1.98%) |
Jun 13, 2024 | 9.250 | 9.330 | 9.050 | 9.110 | 1,665,945 | -0.12(-1.30%) |
Jun 12, 2024 | 9.520 | 9.600 | 9.210 | 9.230 | 2,110,546 | +0.01(+0.11%) |
Jun 11, 2024 | 9.200 | 9.380 | 9.120 | 9.220 | 1,435,046 | -0.20(-2.12%) |
Jun 10, 2024 | 9.350 | 9.510 | 9.150 | 9.420 | 1,366,100 | +0.12(+1.29%) |
Jun 07, 2024 | 9.070 | 9.340 | 8.960 | 9.300 | 3,322,031 | -0.06(-0.64%) |
Jun 06, 2024 | 9.260 | 9.420 | 9.180 | 9.360 | 1,766,265 | +0.12(+1.30%) |
Jun 05, 2024 | 8.990 | 9.260 | 8.840 | 9.240 | 2,389,520 | +0.34(+3.82%) |
Jun 04, 2024 | 9.100 | 9.120 | 8.670 | 8.900 | 4,381,315 | -0.43(-4.61%) |