Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 8.900 | 9.030 | 8.860 | 8.940 | 341,705 | +0.11(+1.25%) |
Aug 23, 2024 | 8.600 | 8.855 | 8.535 | 8.830 | 293,859 | +0.26(+3.03%) |
Aug 22, 2024 | 8.620 | 8.645 | 8.550 | 8.570 | 274,856 | -0.04(-0.46%) |
Aug 21, 2024 | 8.690 | 8.690 | 8.530 | 8.610 | 275,473 | +0.04(+0.47%) |
Aug 20, 2024 | 8.510 | 8.640 | 8.440 | 8.570 | 295,020 | +0.04(+0.47%) |
Aug 19, 2024 | 8.510 | 8.615 | 8.475 | 8.530 | 450,936 | +0.07(+0.83%) |
Aug 16, 2024 | 8.450 | 8.550 | 8.440 | 8.460 | 325,511 | -0.03(-0.35%) |
Aug 15, 2024 | 8.600 | 8.600 | 8.425 | 8.490 | 300,573 | +0.03(+0.35%) |
Aug 14, 2024 | 8.470 | 8.500 | 8.310 | 8.460 | 286,424 | +0.06(+0.71%) |
Aug 13, 2024 | 8.410 | 8.450 | 8.320 | 8.400 | 332,912 | +0.07(+0.84%) |
Aug 12, 2024 | 8.410 | 8.410 | 8.210 | 8.330 | 262,226 | -0.03(-0.36%) |
Aug 09, 2024 | 8.390 | 8.390 | 8.215 | 8.360 | 248,353 | +0.00(+0.00%) |
Aug 08, 2024 | 8.300 | 8.420 | 8.190 | 8.360 | 355,461 | +0.16(+1.95%) |
Aug 07, 2024 | 8.380 | 8.485 | 8.170 | 8.200 | 365,195 | -0.02(-0.24%) |
Aug 06, 2024 | 8.150 | 8.235 | 7.970 | 8.220 | 1,032,866 | +0.09(+1.11%) |
Aug 05, 2024 | 8.060 | 8.270 | 7.920 | 8.130 | 714,774 | -0.34(-4.01%) |
Aug 02, 2024 | 8.300 | 8.530 | 8.230 | 8.470 | 656,219 | -0.11(-1.28%) |
Aug 01, 2024 | 8.770 | 8.900 | 8.500 | 8.580 | 1,432,675 | -0.16(-1.83%) |
Jul 31, 2024 | 8.730 | 8.910 | 8.290 | 8.740 | 2,269,917 | -0.12(-1.35%) |
Jul 30, 2024 | 8.900 | 8.920 | 8.740 | 8.860 | 650,741 | +0.01(+0.11%) |
Jul 29, 2024 | 9.010 | 9.050 | 8.755 | 8.850 | 456,201 | -0.15(-1.67%) |
Jul 26, 2024 | 9.130 | 9.130 | 8.860 | 9.000 | 560,144 | +0.04(+0.45%) |
Jul 25, 2024 | 9.090 | 9.250 | 8.950 | 8.960 | 760,123 | -0.08(-0.88%) |
Jul 24, 2024 | 9.310 | 9.360 | 8.990 | 9.040 | 920,014 | -0.36(-3.83%) |
Jul 23, 2024 | 9.380 | 9.660 | 9.380 | 9.400 | 1,313,667 | -0.02(-0.21%) |
Jul 22, 2024 | 9.430 | 9.500 | 9.345 | 9.420 | 619,274 | +0.04(+0.43%) |
Jul 19, 2024 | 9.350 | 9.515 | 9.310 | 9.380 | 1,190,814 | +0.08(+0.86%) |
Jul 18, 2024 | 9.380 | 9.550 | 9.285 | 9.300 | 733,393 | -0.14(-1.48%) |
Jul 17, 2024 | 9.410 | 9.510 | 9.390 | 9.440 | 576,583 | -0.06(-0.63%) |
Jul 16, 2024 | 9.440 | 9.565 | 9.350 | 9.500 | 745,182 | +0.16(+1.71%) |
Jul 15, 2024 | 9.160 | 9.350 | 9.040 | 9.340 | 1,751,673 | +0.28(+3.09%) |
Jul 12, 2024 | 9.130 | 9.170 | 8.987 | 9.060 | 776,120 | +0.06(+0.67%) |
Jul 11, 2024 | 8.950 | 9.040 | 8.860 | 9.000 | 657,390 | +0.15(+1.69%) |
Jul 10, 2024 | 8.750 | 8.860 | 8.670 | 8.850 | 304,706 | +0.14(+1.61%) |
Jul 09, 2024 | 8.590 | 8.725 | 8.580 | 8.710 | 477,315 | +0.02(+0.23%) |
Jul 08, 2024 | 8.700 | 8.740 | 8.630 | 8.690 | 239,100 | +0.09(+1.05%) |
Jul 05, 2024 | 8.570 | 8.630 | 8.510 | 8.600 | 292,814 | +0.02(+0.23%) |
Jul 03, 2024 | 8.660 | 8.730 | 8.580 | 8.580 | 233,205 | -0.11(-1.27%) |
Jul 02, 2024 | 8.480 | 8.750 | 8.480 | 8.690 | 350,679 | +0.21(+2.48%) |
Jul 01, 2024 | 8.640 | 8.660 | 8.355 | 8.480 | 474,309 | -0.16(-1.85%) |
Jun 28, 2024 | 8.540 | 8.640 | 8.400 | 8.640 | 1,652,300 | +0.19(+2.25%) |
Jun 27, 2024 | 8.350 | 8.480 | 8.320 | 8.450 | 561,798 | +0.09(+1.08%) |
Jun 26, 2024 | 8.418 | 8.477 | 8.321 | 8.360 | 525,596 | -0.14(-1.60%) |
Jun 25, 2024 | 8.467 | 8.506 | 8.418 | 8.496 | 405,239 | +0.00(+0.00%) |
Jun 24, 2024 | 8.379 | 8.540 | 8.331 | 8.496 | 470,727 | +0.19(+2.34%) |
Jun 21, 2024 | 8.321 | 8.417 | 8.156 | 8.302 | 1,906,150 | -0.11(-1.27%) |
Jun 20, 2024 | 8.350 | 8.418 | 8.156 | 8.409 | 787,851 | +0.02(+0.23%) |
Jun 18, 2024 | 8.253 | 8.399 | 8.204 | 8.389 | 472,328 | +0.16(+1.89%) |
Jun 17, 2024 | 8.039 | 8.263 | 8.029 | 8.234 | 267,611 | +0.17(+2.05%) |
Jun 14, 2024 | 8.059 | 8.107 | 7.991 | 8.068 | 307,177 | -0.13(-1.54%) |
Jun 13, 2024 | 8.243 | 8.263 | 8.122 | 8.195 | 317,621 | -0.05(-0.59%) |
Jun 12, 2024 | 8.321 | 8.379 | 8.224 | 8.243 | 308,862 | +0.17(+2.17%) |
Jun 11, 2024 | 8.068 | 8.161 | 8.000 | 8.068 | 331,503 | -0.09(-1.07%) |
Jun 10, 2024 | 8.068 | 8.209 | 8.010 | 8.156 | 209,708 | +0.02(+0.24%) |
Jun 07, 2024 | 8.117 | 8.175 | 8.056 | 8.136 | 278,077 | -0.08(-0.95%) |
Jun 06, 2024 | 8.311 | 8.341 | 8.161 | 8.214 | 401,611 | -0.16(-1.86%) |
Jun 05, 2024 | 8.292 | 8.379 | 8.166 | 8.370 | 388,609 | +0.15(+1.77%) |
Jun 04, 2024 | 8.302 | 8.311 | 8.185 | 8.224 | 380,188 | -0.15(-1.74%) |