Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 8.390 | 8.554 | 8.100 | 8.480 | 5,901 | +0.37(+4.56%) |
Aug 29, 2024 | 8.170 | 8.535 | 8.010 | 8.110 | 3,707 | +0.12(+1.50%) |
Aug 28, 2024 | 8.150 | 8.150 | 7.760 | 7.990 | 3,335 | -0.16(-1.96%) |
Aug 27, 2024 | 8.600 | 8.600 | 8.120 | 8.150 | 12,288 | -0.51(-5.89%) |
Aug 26, 2024 | 8.080 | 8.660 | 7.930 | 8.660 | 12,745 | +0.56(+6.91%) |
Aug 23, 2024 | 7.820 | 8.345 | 7.150 | 8.100 | 49,918 | +0.17(+2.14%) |
Aug 22, 2024 | 8.320 | 8.340 | 7.800 | 7.930 | 23,143 | -0.36(-4.34%) |
Aug 21, 2024 | 8.480 | 8.530 | 8.250 | 8.290 | 1,585 | +0.11(+1.34%) |
Aug 20, 2024 | 8.650 | 9.410 | 8.120 | 8.180 | 24,523 | -0.32(-3.76%) |
Aug 19, 2024 | 9.180 | 9.353 | 8.500 | 8.500 | 14,267 | -0.86(-9.19%) |
Aug 16, 2024 | 9.540 | 10.21 | 9.360 | 9.360 | 41,366 | -0.14(-1.47%) |
Aug 15, 2024 | 9.710 | 10.10 | 8.950 | 9.500 | 105,215 | +0.00(+0.00%) |
Aug 14, 2024 | 8.500 | 9.740 | 8.330 | 9.500 | 84,115 | +0.83(+9.57%) |
Aug 13, 2024 | 8.200 | 8.670 | 8.200 | 8.670 | 5,426 | +0.44(+5.35%) |
Aug 12, 2024 | 8.000 | 8.490 | 8.000 | 8.230 | 9,971 | +0.18(+2.24%) |
Aug 09, 2024 | 7.900 | 9.450 | 7.900 | 8.050 | 24,826 | -0.20(-2.42%) |
Aug 08, 2024 | 7.900 | 8.500 | 7.900 | 8.250 | 38,458 | +0.38(+4.83%) |
Aug 07, 2024 | 8.580 | 8.580 | 7.865 | 7.870 | 12,567 | -0.46(-5.52%) |
Aug 06, 2024 | 8.250 | 8.794 | 8.060 | 8.330 | 7,688 | +0.08(+0.97%) |
Aug 05, 2024 | 8.230 | 8.760 | 8.050 | 8.250 | 13,722 | -0.29(-3.40%) |
Aug 02, 2024 | 8.930 | 9.235 | 8.540 | 8.540 | 4,129 | -0.69(-7.48%) |
Aug 01, 2024 | 9.720 | 9.890 | 8.950 | 9.230 | 9,112 | -0.18(-1.91%) |
Jul 31, 2024 | 9.150 | 9.725 | 9.050 | 9.410 | 22,336 | +0.26(+2.84%) |
Jul 30, 2024 | 9.250 | 9.316 | 8.950 | 9.150 | 4,088 | -0.34(-3.58%) |
Jul 29, 2024 | 9.500 | 9.510 | 8.950 | 9.490 | 17,870 | +0.04(+0.42%) |
Jul 26, 2024 | 9.420 | 9.490 | 9.000 | 9.450 | 2,874 | +0.21(+2.27%) |
Jul 25, 2024 | 9.240 | 9.240 | 8.890 | 9.240 | 2,296 | -0.05(-0.54%) |
Jul 24, 2024 | 9.000 | 9.540 | 9.000 | 9.290 | 2,966 | -0.07(-0.75%) |
Jul 23, 2024 | 9.760 | 9.900 | 9.000 | 9.360 | 8,480 | -0.60(-6.02%) |
Jul 22, 2024 | 9.710 | 9.982 | 9.710 | 9.960 | 6,050 | +0.36(+3.75%) |
Jul 19, 2024 | 9.770 | 9.850 | 9.510 | 9.600 | 3,501 | -0.14(-1.44%) |
Jul 18, 2024 | 10.50 | 10.50 | 9.390 | 9.740 | 8,647 | -0.82(-7.77%) |
Jul 17, 2024 | 10.17 | 10.79 | 10.07 | 10.56 | 5,285 | -0.15(-1.45%) |
Jul 16, 2024 | 10.90 | 10.90 | 10.21 | 10.71 | 16,165 | -0.07(-0.70%) |
Jul 15, 2024 | 9.810 | 10.95 | 9.810 | 10.79 | 30,796 | +1.01(+10.33%) |
Jul 12, 2024 | 8.760 | 9.780 | 8.660 | 9.780 | 21,342 | +0.89(+10.01%) |
Jul 11, 2024 | 9.220 | 9.629 | 8.500 | 8.890 | 16,846 | -0.33(-3.58%) |
Jul 10, 2024 | 9.500 | 9.700 | 9.000 | 9.220 | 16,129 | -0.06(-0.65%) |
Jul 09, 2024 | 9.880 | 9.880 | 9.004 | 9.280 | 14,007 | -0.54(-5.50%) |
Jul 08, 2024 | 10.08 | 10.19 | 9.600 | 9.820 | 41,146 | -0.07(-0.71%) |
Jul 05, 2024 | 9.740 | 10.37 | 9.610 | 9.890 | 27,500 | +0.00(+0.00%) |
Jul 03, 2024 | 9.970 | 9.970 | 9.705 | 9.890 | 4,746 | +0.12(+1.23%) |
Jul 02, 2024 | 10.00 | 10.00 | 8.680 | 9.770 | 28,079 | -0.23(-2.30%) |
Jul 01, 2024 | 10.28 | 10.60 | 9.605 | 10.00 | 26,232 | -0.38(-3.66%) |
Jun 28, 2024 | 10.19 | 10.48 | 9.140 | 10.38 | 29,985 | +0.51(+5.17%) |
Jun 27, 2024 | 8.900 | 10.20 | 8.380 | 9.870 | 46,785 | +1.02(+11.53%) |
Jun 26, 2024 | 8.190 | 9.076 | 8.100 | 8.850 | 23,086 | +0.84(+10.49%) |
Jun 25, 2024 | 8.880 | 8.880 | 8.010 | 8.010 | 14,775 | -0.14(-1.72%) |
Jun 24, 2024 | 9.000 | 9.210 | 8.030 | 8.150 | 32,033 | -0.91(-10.04%) |
Jun 21, 2024 | 8.760 | 9.795 | 8.560 | 9.060 | 31,979 | -0.36(-3.82%) |
Jun 20, 2024 | 10.41 | 10.46 | 8.790 | 9.420 | 26,938 | -0.78(-7.65%) |
Jun 18, 2024 | 11.73 | 12.00 | 9.770 | 10.20 | 22,641 | -1.59(-13.49%) |
Jun 17, 2024 | 11.23 | 12.31 | 10.90 | 11.79 | 76,114 | +0.83(+7.57%) |
Jun 14, 2024 | 10.49 | 10.96 | 9.800 | 10.96 | 14,034 | +0.63(+6.10%) |
Jun 13, 2024 | 8.670 | 10.52 | 8.270 | 10.33 | 56,342 | +2.02(+24.31%) |
Jun 12, 2024 | 8.010 | 8.540 | 8.010 | 8.310 | 6,977 | +0.23(+2.85%) |
Jun 11, 2024 | 7.800 | 8.100 | 7.800 | 8.080 | 3,855 | +0.29(+3.72%) |
Jun 10, 2024 | 7.650 | 8.100 | 7.650 | 7.790 | 11,333 | +0.08(+1.04%) |
Jun 07, 2024 | 7.610 | 7.772 | 7.600 | 7.710 | 4,915 | +0.19(+2.53%) |
Jun 06, 2024 | 7.760 | 7.800 | 7.460 | 7.520 | 2,769 | +0.02(+0.27%) |
Jun 05, 2024 | 7.550 | 7.900 | 7.249 | 7.500 | 19,103 | +0.15(+2.04%) |
Jun 04, 2024 | 7.310 | 7.690 | 7.290 | 7.350 | 10,573 | +0.09(+1.24%) |