Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.390 | 9.730 | 9.390 | 9.680 | 925,053 | +0.36(+3.86%) |
Aug 22, 2024 | 9.430 | 9.495 | 9.305 | 9.320 | 541,961 | -0.28(-2.92%) |
Aug 21, 2024 | 9.680 | 9.680 | 9.520 | 9.600 | 500,319 | +0.05(+0.52%) |
Aug 20, 2024 | 9.590 | 9.620 | 9.530 | 9.550 | 472,394 | -0.08(-0.83%) |
Aug 19, 2024 | 9.560 | 9.750 | 9.550 | 9.630 | 933,795 | +0.10(+1.05%) |
Aug 16, 2024 | 9.450 | 9.555 | 9.420 | 9.530 | 477,562 | +0.25(+2.69%) |
Aug 15, 2024 | 9.430 | 9.450 | 9.270 | 9.280 | 464,366 | -0.14(-1.49%) |
Aug 14, 2024 | 9.380 | 9.520 | 9.375 | 9.420 | 542,663 | +0.06(+0.64%) |
Aug 13, 2024 | 9.270 | 9.375 | 9.245 | 9.360 | 448,987 | +0.18(+1.96%) |
Aug 12, 2024 | 9.280 | 9.360 | 9.175 | 9.180 | 497,789 | -0.01(-0.11%) |
Aug 09, 2024 | 9.240 | 9.240 | 9.110 | 9.190 | 565,380 | +0.14(+1.55%) |
Aug 08, 2024 | 8.870 | 9.090 | 8.835 | 9.050 | 567,041 | +0.19(+2.14%) |
Aug 07, 2024 | 8.800 | 8.920 | 8.790 | 8.860 | 720,482 | +0.19(+2.19%) |
Aug 06, 2024 | 8.570 | 8.740 | 8.570 | 8.670 | 672,767 | +0.16(+1.88%) |
Aug 05, 2024 | 8.490 | 8.585 | 8.440 | 8.510 | 700,329 | -0.24(-2.74%) |
Aug 02, 2024 | 8.870 | 8.870 | 8.645 | 8.750 | 1,505,780 | -0.07(-0.79%) |
Aug 01, 2024 | 8.650 | 8.880 | 8.650 | 8.820 | 1,335,336 | +0.23(+2.68%) |
Jul 31, 2024 | 8.350 | 8.670 | 8.336 | 8.590 | 964,913 | +0.24(+2.87%) |
Jul 30, 2024 | 8.460 | 8.510 | 8.340 | 8.350 | 1,060,529 | -0.23(-2.68%) |
Jul 29, 2024 | 8.560 | 8.610 | 8.470 | 8.580 | 741,468 | +0.03(+0.39%) |
Jul 26, 2024 | 8.597 | 8.621 | 8.527 | 8.547 | 672,128 | -0.03(-0.35%) |
Jul 25, 2024 | 8.606 | 8.686 | 8.577 | 8.577 | 626,621 | -0.02(-0.23%) |
Jul 24, 2024 | 8.547 | 8.661 | 8.532 | 8.597 | 482,564 | -0.01(-0.12%) |
Jul 23, 2024 | 8.805 | 8.835 | 8.597 | 8.606 | 556,199 | -0.20(-2.25%) |
Jul 22, 2024 | 8.725 | 8.874 | 8.716 | 8.805 | 627,050 | +0.17(+1.95%) |
Jul 19, 2024 | 8.864 | 8.904 | 8.616 | 8.636 | 954,442 | -0.10(-1.14%) |
Jul 18, 2024 | 8.934 | 8.934 | 8.725 | 8.735 | 1,058,444 | -0.27(-2.97%) |
Jul 17, 2024 | 8.894 | 9.053 | 8.874 | 9.003 | 1,046,067 | +0.08(+0.89%) |
Jul 16, 2024 | 9.013 | 9.053 | 8.914 | 8.924 | 1,244,959 | +0.06(+0.67%) |
Jul 15, 2024 | 8.973 | 8.983 | 8.854 | 8.864 | 967,835 | -0.18(-1.97%) |
Jul 12, 2024 | 8.954 | 9.082 | 8.954 | 9.043 | 1,076,493 | +0.16(+1.79%) |
Jul 11, 2024 | 8.934 | 8.963 | 8.844 | 8.884 | 1,436,922 | +0.22(+2.52%) |
Jul 10, 2024 | 8.666 | 8.725 | 8.567 | 8.666 | 1,269,427 | +0.17(+1.98%) |
Jul 09, 2024 | 8.458 | 8.661 | 8.458 | 8.497 | 1,116,457 | +0.11(+1.30%) |
Jul 08, 2024 | 8.329 | 8.418 | 8.259 | 8.388 | 641,465 | +0.02(+0.24%) |
Jul 05, 2024 | 8.398 | 8.448 | 8.319 | 8.369 | 978,157 | +0.13(+1.56%) |
Jul 03, 2024 | 8.180 | 8.279 | 8.140 | 8.240 | 455,194 | +0.23(+2.85%) |
Jul 02, 2024 | 8.091 | 8.145 | 7.947 | 8.012 | 573,433 | -0.12(-1.46%) |
Jul 01, 2024 | 8.121 | 8.200 | 8.036 | 8.131 | 1,379,862 | -0.01(-0.12%) |
Jun 28, 2024 | 8.200 | 8.200 | 8.071 | 8.140 | 803,174 | -0.12(-1.44%) |
Jun 27, 2024 | 8.230 | 8.334 | 8.205 | 8.259 | 859,576 | -0.01(-0.12%) |
Jun 26, 2024 | 8.091 | 8.289 | 8.067 | 8.269 | 845,743 | +0.05(+0.60%) |
Jun 25, 2024 | 8.210 | 8.250 | 8.151 | 8.220 | 373,909 | -0.04(-0.48%) |
Jun 24, 2024 | 8.161 | 8.334 | 8.161 | 8.259 | 745,368 | +0.14(+1.71%) |
Jun 21, 2024 | 8.111 | 8.170 | 8.081 | 8.121 | 824,873 | +0.02(+0.24%) |
Jun 20, 2024 | 8.052 | 8.136 | 8.020 | 8.101 | 757,043 | +0.03(+0.37%) |
Jun 18, 2024 | 8.052 | 8.180 | 8.012 | 8.072 | 653,092 | -0.07(-0.85%) |
Jun 17, 2024 | 8.151 | 8.151 | 8.057 | 8.141 | 643,455 | -0.12(-1.44%) |
Jun 14, 2024 | 8.072 | 8.279 | 8.072 | 8.259 | 782,517 | +0.15(+1.83%) |
Jun 13, 2024 | 8.131 | 8.185 | 8.052 | 8.111 | 664,871 | -0.03(-0.36%) |
Jun 12, 2024 | 8.299 | 8.299 | 8.053 | 8.141 | 1,126,336 | -0.20(-2.37%) |
Jun 11, 2024 | 8.259 | 8.405 | 8.250 | 8.339 | 615,220 | +0.16(+1.93%) |
Jun 10, 2024 | 8.319 | 8.319 | 8.156 | 8.180 | 1,043,352 | -0.21(-2.48%) |
Jun 07, 2024 | 8.467 | 8.517 | 8.344 | 8.388 | 869,509 | -0.17(-1.97%) |
Jun 06, 2024 | 8.507 | 8.640 | 8.507 | 8.556 | 515,252 | +0.08(+0.93%) |
Jun 05, 2024 | 8.576 | 8.606 | 8.433 | 8.477 | 871,062 | +0.08(+0.94%) |
Jun 04, 2024 | 8.299 | 8.418 | 8.275 | 8.398 | 1,007,432 | +0.09(+1.07%) |