Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 9.160 | 9.380 | 9.090 | 9.370 | 1,961,851 | +0.26(+2.85%) |
Aug 29, 2024 | 8.980 | 9.110 | 8.795 | 9.110 | 1,414,971 | +0.19(+2.13%) |
Aug 28, 2024 | 9.090 | 9.110 | 8.760 | 8.920 | 1,132,544 | -0.22(-2.41%) |
Aug 27, 2024 | 9.170 | 9.270 | 9.050 | 9.140 | 1,083,880 | -0.10(-1.08%) |
Aug 26, 2024 | 9.430 | 9.430 | 9.089 | 9.240 | 1,112,133 | -0.13(-1.39%) |
Aug 23, 2024 | 9.130 | 9.470 | 9.070 | 9.370 | 1,922,407 | +0.32(+3.54%) |
Aug 22, 2024 | 9.470 | 9.515 | 9.020 | 9.050 | 1,719,505 | -0.41(-4.33%) |
Aug 21, 2024 | 9.500 | 9.600 | 9.360 | 9.460 | 1,513,986 | +0.01(+0.11%) |
Aug 20, 2024 | 9.650 | 9.750 | 9.330 | 9.450 | 1,597,875 | +0.00(+0.00%) |
Aug 19, 2024 | 9.410 | 9.505 | 9.215 | 9.450 | 899,248 | +0.10(+1.07%) |
Aug 16, 2024 | 9.250 | 9.580 | 9.240 | 9.350 | 1,243,747 | +0.05(+0.54%) |
Aug 15, 2024 | 9.360 | 9.405 | 9.120 | 9.300 | 1,495,992 | +0.26(+2.88%) |
Aug 14, 2024 | 9.150 | 9.250 | 8.960 | 9.040 | 898,573 | -0.01(-0.11%) |
Aug 13, 2024 | 9.010 | 9.150 | 8.820 | 9.050 | 1,475,974 | +0.06(+0.67%) |
Aug 12, 2024 | 9.040 | 9.180 | 8.870 | 8.990 | 1,208,940 | -0.05(-0.55%) |
Aug 09, 2024 | 9.460 | 9.590 | 8.915 | 9.040 | 2,416,661 | -0.40(-4.24%) |
Aug 08, 2024 | 9.510 | 9.815 | 9.200 | 9.440 | 2,817,548 | -0.14(-1.46%) |
Aug 07, 2024 | 9.870 | 10.31 | 9.440 | 9.580 | 2,583,845 | -0.21(-2.15%) |
Aug 06, 2024 | 9.530 | 10.10 | 9.490 | 9.790 | 1,912,431 | +0.31(+3.27%) |
Aug 05, 2024 | 9.050 | 9.700 | 8.520 | 9.480 | 3,234,830 | -0.65(-6.42%) |
Aug 02, 2024 | 10.29 | 10.53 | 9.700 | 10.13 | 2,573,351 | -0.64(-5.94%) |
Aug 01, 2024 | 11.50 | 11.59 | 10.38 | 10.77 | 3,769,223 | +0.76(+7.59%) |
Jul 31, 2024 | 10.15 | 10.25 | 9.930 | 10.01 | 2,008,143 | +0.03(+0.30%) |
Jul 30, 2024 | 10.26 | 10.33 | 9.900 | 9.980 | 1,772,583 | -0.23(-2.25%) |
Jul 29, 2024 | 10.44 | 10.54 | 10.13 | 10.21 | 1,336,235 | -0.13(-1.26%) |
Jul 26, 2024 | 10.35 | 10.47 | 10.15 | 10.34 | 1,377,907 | +0.19(+1.87%) |
Jul 25, 2024 | 10.06 | 10.35 | 9.810 | 10.15 | 1,611,901 | +0.11(+1.10%) |
Jul 24, 2024 | 10.36 | 10.51 | 10.03 | 10.04 | 1,080,156 | -0.44(-4.20%) |
Jul 23, 2024 | 10.30 | 10.51 | 10.26 | 10.48 | 1,315,538 | +0.19(+1.85%) |
Jul 22, 2024 | 9.990 | 10.30 | 9.890 | 10.29 | 1,721,407 | +0.30(+3.00%) |
Jul 19, 2024 | 9.800 | 10.16 | 9.710 | 9.990 | 1,614,987 | +0.18(+1.83%) |
Jul 18, 2024 | 10.06 | 10.16 | 9.700 | 9.810 | 1,996,211 | -0.21(-2.10%) |
Jul 17, 2024 | 10.00 | 10.26 | 9.842 | 10.02 | 2,016,245 | -0.15(-1.47%) |
Jul 16, 2024 | 9.870 | 10.21 | 9.860 | 10.17 | 1,743,636 | +0.44(+4.52%) |
Jul 15, 2024 | 8.990 | 9.800 | 8.940 | 9.730 | 3,233,517 | +0.84(+9.45%) |
Jul 12, 2024 | 8.870 | 9.155 | 8.810 | 8.890 | 1,776,797 | +0.06(+0.68%) |
Jul 11, 2024 | 8.800 | 8.880 | 8.620 | 8.830 | 1,798,723 | +0.18(+2.08%) |
Jul 10, 2024 | 8.840 | 8.900 | 8.545 | 8.650 | 1,060,994 | -0.13(-1.48%) |
Jul 09, 2024 | 8.920 | 8.990 | 8.750 | 8.780 | 1,074,226 | -0.18(-2.01%) |
Jul 08, 2024 | 8.610 | 8.995 | 8.610 | 8.960 | 1,392,626 | +0.40(+4.67%) |
Jul 05, 2024 | 9.080 | 9.100 | 8.520 | 8.560 | 1,291,825 | -0.57(-6.24%) |
Jul 03, 2024 | 8.750 | 9.160 | 8.750 | 9.130 | 894,917 | +0.41(+4.70%) |
Jul 02, 2024 | 9.470 | 9.547 | 8.690 | 8.720 | 2,292,720 | -0.74(-7.82%) |
Jul 01, 2024 | 9.580 | 9.600 | 9.330 | 9.460 | 1,160,490 | -0.13(-1.36%) |
Jun 28, 2024 | 9.540 | 9.660 | 9.350 | 9.590 | 5,186,157 | +0.09(+0.95%) |
Jun 27, 2024 | 9.350 | 9.640 | 9.280 | 9.500 | 1,215,033 | +0.15(+1.60%) |
Jun 26, 2024 | 9.220 | 9.360 | 9.160 | 9.350 | 1,300,143 | +0.05(+0.54%) |
Jun 25, 2024 | 9.320 | 9.470 | 9.245 | 9.300 | 1,302,793 | -0.01(-0.11%) |
Jun 24, 2024 | 9.380 | 9.520 | 9.220 | 9.310 | 1,123,341 | -0.13(-1.38%) |
Jun 21, 2024 | 9.380 | 9.470 | 9.255 | 9.440 | 2,238,216 | +0.06(+0.64%) |
Jun 20, 2024 | 9.720 | 9.800 | 9.295 | 9.380 | 1,822,125 | -0.30(-3.10%) |
Jun 18, 2024 | 9.680 | 9.820 | 9.595 | 9.680 | 2,351,442 | +0.01(+0.10%) |
Jun 17, 2024 | 9.370 | 9.770 | 9.260 | 9.670 | 1,107,505 | +0.27(+2.87%) |
Jun 14, 2024 | 9.270 | 9.450 | 9.090 | 9.400 | 1,396,526 | +0.00(+0.00%) |
Jun 13, 2024 | 9.210 | 9.640 | 9.150 | 9.400 | 6,830,134 | +0.26(+2.84%) |
Jun 12, 2024 | 9.230 | 9.300 | 8.970 | 9.140 | 2,169,230 | +0.16(+1.78%) |
Jun 11, 2024 | 8.840 | 9.045 | 8.840 | 8.980 | 1,845,060 | +0.09(+1.01%) |
Jun 10, 2024 | 8.820 | 8.940 | 8.770 | 8.890 | 1,146,982 | -0.01(-0.11%) |
Jun 07, 2024 | 8.910 | 9.120 | 8.830 | 8.900 | 1,532,549 | -0.10(-1.11%) |
Jun 06, 2024 | 9.140 | 9.240 | 8.995 | 9.000 | 3,044,351 | -0.10(-1.10%) |
Jun 05, 2024 | 8.800 | 9.105 | 8.740 | 9.100 | 1,438,844 | +0.35(+4.00%) |
Jun 04, 2024 | 8.730 | 8.820 | 8.610 | 8.750 | 1,677,197 | +0.03(+0.34%) |