Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.690 | 7.840 | 7.625 | 7.710 | 173,689 | +0.07(+0.92%) |
Aug 22, 2024 | 7.840 | 7.860 | 7.580 | 7.640 | 255,941 | -0.19(-2.43%) |
Aug 21, 2024 | 7.920 | 7.950 | 7.735 | 7.830 | 254,903 | +0.02(+0.26%) |
Aug 20, 2024 | 8.450 | 8.450 | 7.640 | 7.810 | 680,332 | -0.72(-8.44%) |
Aug 19, 2024 | 8.590 | 8.780 | 8.470 | 8.530 | 165,384 | -0.13(-1.50%) |
Aug 16, 2024 | 8.440 | 8.670 | 8.420 | 8.660 | 163,883 | +0.11(+1.29%) |
Aug 15, 2024 | 8.360 | 8.650 | 8.260 | 8.550 | 189,074 | +0.32(+3.89%) |
Aug 14, 2024 | 8.260 | 8.260 | 7.940 | 8.230 | 195,052 | +0.00(+0.00%) |
Aug 13, 2024 | 8.210 | 8.315 | 8.080 | 8.230 | 143,039 | +0.02(+0.24%) |
Aug 12, 2024 | 7.980 | 8.263 | 7.910 | 8.210 | 242,580 | +0.33(+4.19%) |
Aug 09, 2024 | 7.870 | 7.930 | 7.680 | 7.880 | 210,301 | +0.05(+0.64%) |
Aug 08, 2024 | 7.570 | 7.870 | 7.525 | 7.830 | 264,355 | +0.26(+3.43%) |
Aug 07, 2024 | 7.650 | 7.870 | 7.500 | 7.570 | 296,694 | +0.03(+0.40%) |
Aug 06, 2024 | 7.670 | 7.860 | 7.520 | 7.540 | 149,800 | -0.10(-1.31%) |
Aug 05, 2024 | 7.330 | 7.650 | 6.110 | 7.640 | 441,133 | -0.09(-1.16%) |
Aug 02, 2024 | 8.520 | 8.520 | 7.710 | 7.730 | 516,575 | -0.85(-9.91%) |
Aug 01, 2024 | 9.380 | 9.380 | 8.290 | 8.580 | 405,862 | -0.70(-7.54%) |
Jul 31, 2024 | 8.890 | 9.380 | 8.800 | 9.280 | 401,951 | +0.51(+5.82%) |
Jul 30, 2024 | 9.110 | 9.165 | 8.520 | 8.770 | 422,342 | -0.43(-4.67%) |
Jul 29, 2024 | 9.290 | 9.490 | 9.100 | 9.200 | 243,466 | -0.09(-0.97%) |
Jul 26, 2024 | 9.290 | 9.340 | 9.160 | 9.290 | 188,094 | +0.00(+0.00%) |
Jul 25, 2024 | 9.330 | 9.360 | 9.050 | 9.290 | 269,517 | -0.12(-1.28%) |
Jul 24, 2024 | 9.590 | 9.740 | 9.350 | 9.410 | 267,507 | -0.21(-2.18%) |
Jul 23, 2024 | 9.710 | 9.720 | 9.420 | 9.620 | 137,077 | -0.09(-0.93%) |
Jul 22, 2024 | 9.710 | 9.710 | 9.370 | 9.710 | 176,685 | +0.06(+0.62%) |
Jul 19, 2024 | 9.930 | 10.10 | 9.640 | 9.650 | 209,422 | -0.40(-3.98%) |
Jul 18, 2024 | 10.02 | 10.09 | 9.895 | 10.05 | 125,036 | +0.09(+0.90%) |
Jul 17, 2024 | 9.950 | 10.35 | 9.860 | 9.960 | 206,258 | +0.01(+0.10%) |
Jul 16, 2024 | 9.910 | 10.03 | 9.800 | 9.950 | 163,560 | -0.10(-1.00%) |
Jul 15, 2024 | 9.900 | 10.10 | 9.730 | 10.05 | 186,017 | +0.18(+1.82%) |
Jul 12, 2024 | 10.05 | 10.08 | 9.785 | 9.870 | 102,550 | -0.15(-1.50%) |
Jul 11, 2024 | 9.950 | 10.03 | 9.740 | 10.02 | 121,484 | +0.16(+1.62%) |
Jul 10, 2024 | 9.720 | 10.00 | 9.610 | 9.860 | 268,590 | +0.20(+2.07%) |
Jul 09, 2024 | 9.890 | 9.980 | 9.550 | 9.660 | 196,465 | -0.36(-3.59%) |
Jul 08, 2024 | 9.680 | 10.13 | 9.680 | 10.02 | 195,342 | +0.09(+0.91%) |
Jul 05, 2024 | 10.31 | 10.33 | 9.750 | 9.930 | 183,089 | -0.16(-1.59%) |
Jul 03, 2024 | 9.900 | 10.19 | 9.900 | 10.09 | 104,449 | +0.22(+2.23%) |
Jul 02, 2024 | 9.720 | 9.890 | 9.560 | 9.870 | 154,100 | +0.26(+2.71%) |
Jul 01, 2024 | 9.710 | 9.810 | 9.460 | 9.610 | 337,446 | -0.06(-0.62%) |
Jun 28, 2024 | 10.30 | 10.34 | 9.580 | 9.670 | 245,380 | -0.63(-6.12%) |
Jun 27, 2024 | 10.23 | 10.40 | 10.20 | 10.30 | 253,530 | +0.11(+1.08%) |
Jun 26, 2024 | 10.38 | 10.38 | 10.12 | 10.19 | 144,612 | -0.16(-1.55%) |
Jun 25, 2024 | 10.25 | 10.36 | 10.05 | 10.35 | 160,020 | +0.12(+1.17%) |
Jun 24, 2024 | 9.670 | 10.36 | 9.660 | 10.23 | 345,792 | +0.57(+5.90%) |
Jun 21, 2024 | 10.08 | 10.08 | 9.580 | 9.660 | 280,087 | -0.33(-3.30%) |
Jun 20, 2024 | 9.950 | 10.08 | 9.910 | 9.990 | 206,064 | +0.04(+0.40%) |
Jun 18, 2024 | 9.540 | 9.955 | 9.460 | 9.950 | 323,967 | +0.43(+4.52%) |
Jun 17, 2024 | 9.650 | 9.735 | 9.410 | 9.520 | 288,676 | -0.19(-1.96%) |
Jun 14, 2024 | 9.650 | 9.820 | 9.550 | 9.710 | 212,442 | -0.03(-0.31%) |
Jun 13, 2024 | 9.780 | 9.880 | 9.570 | 9.740 | 230,049 | -0.11(-1.12%) |
Jun 12, 2024 | 10.01 | 10.07 | 9.670 | 9.850 | 308,383 | -0.05(-0.51%) |
Jun 11, 2024 | 9.810 | 9.990 | 9.560 | 9.900 | 307,193 | +0.01(+0.10%) |
Jun 10, 2024 | 9.300 | 9.920 | 9.210 | 9.890 | 528,483 | +0.55(+5.89%) |
Jun 07, 2024 | 9.220 | 9.415 | 9.020 | 9.340 | 257,037 | +0.06(+0.65%) |
Jun 06, 2024 | 8.880 | 9.280 | 8.800 | 9.280 | 415,028 | +0.40(+4.50%) |
Jun 05, 2024 | 8.790 | 8.890 | 8.672 | 8.880 | 201,309 | +0.19(+2.19%) |
Jun 04, 2024 | 8.690 | 8.950 | 8.500 | 8.690 | 230,470 | -0.19(-2.14%) |