Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 9.820 | 10.24 | 9.820 | 10.15 | 182,933 | +0.33(+3.36%) |
Aug 15, 2024 | 10.45 | 10.66 | 9.750 | 9.820 | 347,743 | -0.55(-5.30%) |
Aug 14, 2024 | 10.16 | 10.38 | 10.09 | 10.37 | 173,731 | +0.15(+1.47%) |
Aug 13, 2024 | 10.23 | 10.45 | 10.19 | 10.22 | 247,260 | +0.02(+0.20%) |
Aug 12, 2024 | 9.580 | 10.26 | 9.560 | 10.20 | 327,017 | +0.71(+7.46%) |
Aug 09, 2024 | 10.09 | 10.09 | 9.278 | 9.492 | 307,357 | +0.29(+3.17%) |
Aug 08, 2024 | 8.950 | 9.300 | 8.910 | 9.200 | 185,883 | +0.26(+2.91%) |
Aug 07, 2024 | 9.360 | 9.462 | 8.910 | 8.940 | 105,591 | -0.51(-5.40%) |
Aug 06, 2024 | 9.000 | 9.540 | 8.870 | 9.450 | 119,510 | +0.45(+5.00%) |
Aug 05, 2024 | 8.900 | 9.680 | 8.880 | 9.000 | 172,024 | -0.34(-3.64%) |
Aug 02, 2024 | 9.550 | 9.640 | 9.220 | 9.340 | 205,996 | -0.12(-1.27%) |
Aug 01, 2024 | 9.760 | 9.760 | 9.306 | 9.460 | 80,681 | -0.16(-1.66%) |
Jul 31, 2024 | 9.460 | 9.640 | 9.390 | 9.620 | 95,214 | +0.30(+3.22%) |
Jul 30, 2024 | 9.310 | 9.370 | 9.220 | 9.320 | 54,513 | +0.01(+0.11%) |
Jul 29, 2024 | 9.280 | 9.310 | 9.160 | 9.310 | 62,318 | +0.06(+0.65%) |
Jul 26, 2024 | 9.400 | 9.490 | 9.249 | 9.250 | 97,005 | -0.17(-1.80%) |
Jul 25, 2024 | 9.280 | 9.430 | 9.240 | 9.420 | 113,625 | -0.10(-1.05%) |
Jul 24, 2024 | 9.754 | 9.820 | 9.520 | 9.520 | 61,941 | -0.07(-0.68%) |
Jul 23, 2024 | 9.350 | 9.620 | 9.350 | 9.585 | 81,678 | +0.15(+1.54%) |
Jul 22, 2024 | 9.340 | 9.540 | 9.290 | 9.440 | 47,174 | -0.07(-0.69%) |
Jul 19, 2024 | 9.310 | 9.590 | 9.260 | 9.506 | 45,003 | -0.15(-1.54%) |
Jul 18, 2024 | 9.780 | 9.823 | 9.530 | 9.655 | 95,326 | -0.17(-1.76%) |
Jul 17, 2024 | 9.980 | 10.00 | 9.685 | 9.828 | 63,984 | -0.04(-0.43%) |
Jul 16, 2024 | 9.869 | 10.00 | 9.780 | 9.870 | 118,979 | +0.03(+0.30%) |
Jul 15, 2024 | 9.760 | 9.900 | 9.660 | 9.840 | 57,036 | +0.10(+1.03%) |
Jul 12, 2024 | 9.640 | 9.910 | 9.610 | 9.740 | 81,243 | -0.16(-1.62%) |
Jul 11, 2024 | 9.940 | 10.09 | 9.690 | 9.900 | 194,097 | +0.26(+2.70%) |
Jul 10, 2024 | 9.330 | 9.690 | 9.330 | 9.640 | 198,364 | +0.33(+3.57%) |
Jul 09, 2024 | 9.157 | 9.360 | 9.010 | 9.308 | 178,577 | +0.23(+2.51%) |
Jul 08, 2024 | 8.930 | 9.080 | 8.860 | 9.080 | 86,039 | +0.08(+0.89%) |
Jul 05, 2024 | 8.760 | 9.050 | 8.760 | 9.000 | 251,288 | +0.45(+5.26%) |
Jul 03, 2024 | 7.870 | 8.675 | 7.870 | 8.550 | 122,929 | +0.41(+4.97%) |
Jul 02, 2024 | 7.980 | 8.145 | 7.920 | 8.145 | 137,071 | +0.09(+1.18%) |
Jul 01, 2024 | 8.200 | 8.200 | 7.840 | 8.050 | 23,907 | +0.02(+0.25%) |
Jun 28, 2024 | 7.770 | 8.100 | 7.770 | 8.030 | 115,626 | -0.05(-0.62%) |
Jun 27, 2024 | 8.600 | 8.600 | 8.070 | 8.080 | 96,184 | -0.05(-0.62%) |
Jun 26, 2024 | 8.290 | 8.290 | 7.965 | 8.130 | 50,373 | -0.03(-0.36%) |
Jun 25, 2024 | 8.250 | 8.303 | 8.070 | 8.159 | 106,590 | -0.12(-1.46%) |
Jun 24, 2024 | 7.980 | 8.350 | 7.980 | 8.280 | 116,133 | +0.27(+3.37%) |
Jun 21, 2024 | 8.160 | 8.170 | 7.970 | 8.010 | 118,086 | -0.06(-0.74%) |
Jun 20, 2024 | 7.980 | 8.155 | 7.950 | 8.070 | 87,380 | +0.13(+1.62%) |
Jun 18, 2024 | 7.750 | 7.950 | 7.750 | 7.941 | 63,310 | +0.19(+2.47%) |
Jun 17, 2024 | 7.850 | 7.855 | 7.730 | 7.750 | 164,229 | -0.18(-2.27%) |
Jun 14, 2024 | 8.120 | 8.120 | 7.874 | 7.930 | 130,010 | +0.05(+0.63%) |
Jun 13, 2024 | 7.900 | 8.035 | 7.870 | 7.880 | 91,665 | -0.15(-1.87%) |
Jun 12, 2024 | 7.930 | 8.080 | 7.930 | 8.030 | 130,522 | +0.08(+1.01%) |
Jun 11, 2024 | 7.950 | 7.990 | 7.890 | 7.950 | 82,649 | -0.01(-0.13%) |
Jun 10, 2024 | 8.000 | 8.050 | 7.910 | 7.960 | 56,800 | -0.06(-0.75%) |
Jun 07, 2024 | 8.610 | 8.610 | 7.860 | 8.020 | 270,727 | -0.61(-7.07%) |
Jun 06, 2024 | 8.420 | 8.670 | 8.410 | 8.630 | 155,316 | +0.25(+2.98%) |
Jun 05, 2024 | 8.180 | 8.430 | 8.100 | 8.380 | 112,564 | +0.25(+3.08%) |
Jun 04, 2024 | 8.090 | 8.150 | 7.910 | 8.130 | 108,389 | -0.10(-1.22%) |