Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 8.720 | 8.870 | 8.590 | 8.860 | 98,473 | +0.14(+1.61%) |
Aug 15, 2024 | 8.765 | 8.780 | 8.710 | 8.720 | 437,961 | +0.15(+1.75%) |
Aug 14, 2024 | 8.760 | 8.760 | 8.500 | 8.570 | 254,064 | -0.20(-2.28%) |
Aug 13, 2024 | 8.550 | 8.770 | 8.550 | 8.770 | 398,086 | +0.14(+1.62%) |
Aug 12, 2024 | 8.420 | 8.680 | 8.420 | 8.630 | 260,075 | +0.08(+0.94%) |
Aug 09, 2024 | 8.605 | 8.605 | 8.460 | 8.550 | 275,378 | -0.03(-0.35%) |
Aug 08, 2024 | 8.471 | 8.630 | 8.471 | 8.580 | 448,317 | +0.18(+2.14%) |
Aug 07, 2024 | 8.550 | 8.550 | 8.340 | 8.400 | 217,097 | +0.02(+0.24%) |
Aug 06, 2024 | 8.220 | 8.530 | 8.220 | 8.380 | 351,644 | -0.15(-1.76%) |
Aug 05, 2024 | 8.420 | 8.590 | 8.160 | 8.530 | 457,168 | -0.03(-0.35%) |
Aug 02, 2024 | 8.520 | 8.780 | 8.420 | 8.560 | 345,817 | -0.01(-0.12%) |
Aug 01, 2024 | 8.740 | 8.795 | 8.560 | 8.570 | 529,363 | -0.06(-0.70%) |
Jul 31, 2024 | 8.780 | 8.960 | 8.620 | 8.630 | 414,268 | +0.06(+0.70%) |
Jul 30, 2024 | 8.550 | 8.700 | 8.520 | 8.570 | 224,535 | -0.03(-0.35%) |
Jul 29, 2024 | 8.820 | 8.820 | 8.560 | 8.600 | 233,281 | -0.03(-0.35%) |
Jul 26, 2024 | 8.760 | 8.760 | 8.560 | 8.630 | 161,212 | +0.02(+0.23%) |
Jul 25, 2024 | 8.650 | 8.680 | 8.590 | 8.610 | 263,789 | -0.07(-0.81%) |
Jul 24, 2024 | 8.730 | 8.780 | 8.650 | 8.680 | 388,843 | -0.10(-1.14%) |
Jul 23, 2024 | 8.795 | 8.830 | 8.720 | 8.780 | 428,559 | -0.17(-1.90%) |
Jul 22, 2024 | 8.940 | 9.000 | 8.910 | 8.950 | 239,862 | +0.14(+1.59%) |
Jul 19, 2024 | 8.710 | 8.880 | 8.710 | 8.810 | 327,880 | +0.06(+0.69%) |
Jul 18, 2024 | 8.780 | 8.840 | 8.710 | 8.750 | 136,624 | -0.02(-0.23%) |
Jul 17, 2024 | 8.660 | 8.990 | 8.660 | 8.770 | 161,600 | -0.06(-0.68%) |
Jul 16, 2024 | 8.880 | 8.880 | 8.660 | 8.830 | 473,613 | -0.19(-2.11%) |
Jul 15, 2024 | 9.280 | 9.280 | 8.980 | 9.020 | 783,010 | -0.31(-3.32%) |
Jul 12, 2024 | 9.360 | 9.530 | 9.330 | 9.330 | 300,802 | +0.09(+0.97%) |
Jul 11, 2024 | 9.160 | 9.370 | 9.110 | 9.240 | 199,512 | +0.14(+1.54%) |
Jul 10, 2024 | 8.800 | 9.110 | 8.800 | 9.100 | 232,703 | +0.09(+1.00%) |
Jul 09, 2024 | 8.980 | 9.080 | 8.860 | 9.010 | 307,930 | -0.06(-0.66%) |
Jul 08, 2024 | 9.000 | 9.180 | 8.980 | 9.070 | 317,916 | -0.23(-2.47%) |
Jul 05, 2024 | 9.120 | 9.300 | 9.080 | 9.300 | 185,555 | -0.23(-2.41%) |
Jul 03, 2024 | 9.330 | 9.560 | 9.320 | 9.530 | 305,555 | +0.23(+2.47%) |
Jul 02, 2024 | 9.220 | 9.410 | 9.220 | 9.300 | 425,436 | +0.20(+2.20%) |
Jul 01, 2024 | 9.020 | 9.150 | 9.020 | 9.100 | 264,399 | +0.03(+0.33%) |
Jun 28, 2024 | 8.920 | 9.120 | 8.920 | 9.070 | 258,908 | -0.09(-0.98%) |
Jun 27, 2024 | 9.250 | 9.250 | 9.090 | 9.160 | 309,437 | -0.17(-1.82%) |
Jun 26, 2024 | 9.300 | 9.420 | 9.280 | 9.330 | 241,051 | -0.07(-0.74%) |
Jun 25, 2024 | 9.290 | 9.440 | 9.290 | 9.400 | 231,512 | -0.01(-0.11%) |
Jun 24, 2024 | 9.250 | 9.550 | 9.250 | 9.410 | 236,559 | +0.03(+0.32%) |
Jun 21, 2024 | 9.280 | 9.470 | 9.280 | 9.380 | 238,889 | -0.08(-0.85%) |
Jun 20, 2024 | 9.560 | 9.750 | 9.440 | 9.460 | 219,009 | +0.11(+1.18%) |
Jun 18, 2024 | 9.620 | 9.620 | 9.270 | 9.350 | 347,019 | -0.07(-0.74%) |
Jun 17, 2024 | 9.270 | 9.420 | 9.270 | 9.420 | 164,394 | +0.15(+1.62%) |
Jun 14, 2024 | 9.100 | 9.330 | 9.100 | 9.270 | 94,018 | -0.03(-0.32%) |
Jun 13, 2024 | 9.420 | 9.500 | 9.230 | 9.300 | 241,001 | -0.14(-1.48%) |
Jun 12, 2024 | 9.240 | 9.560 | 9.240 | 9.440 | 210,670 | -0.15(-1.56%) |
Jun 11, 2024 | 9.730 | 9.730 | 9.500 | 9.590 | 425,303 | -0.40(-4.00%) |
Jun 10, 2024 | 9.880 | 10.01 | 9.850 | 9.990 | 78,308 | +0.08(+0.81%) |
Jun 07, 2024 | 10.13 | 10.30 | 9.890 | 9.910 | 133,115 | -0.45(-4.34%) |
Jun 06, 2024 | 10.48 | 10.48 | 10.23 | 10.36 | 93,108 | -0.12(-1.15%) |
Jun 05, 2024 | 10.75 | 10.75 | 10.39 | 10.48 | 103,745 | +0.05(+0.48%) |
Jun 04, 2024 | 10.39 | 10.52 | 10.29 | 10.43 | 120,237 | +0.27(+2.66%) |