Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.380 | 8.510 | 8.350 | 8.400 | 1,008,725 | +0.05(+0.60%) |
Aug 22, 2024 | 8.690 | 8.710 | 8.280 | 8.350 | 908,424 | -0.37(-4.24%) |
Aug 21, 2024 | 8.720 | 8.830 | 8.650 | 8.720 | 554,416 | +0.03(+0.35%) |
Aug 20, 2024 | 9.100 | 9.120 | 8.610 | 8.690 | 842,046 | -0.35(-3.87%) |
Aug 19, 2024 | 9.660 | 9.680 | 8.960 | 9.040 | 1,756,926 | -0.65(-6.71%) |
Aug 16, 2024 | 9.480 | 9.760 | 9.430 | 9.690 | 762,111 | +0.09(+0.94%) |
Aug 15, 2024 | 9.500 | 9.890 | 9.470 | 9.600 | 1,071,139 | +0.22(+2.35%) |
Aug 14, 2024 | 9.360 | 9.580 | 9.260 | 9.380 | 1,194,867 | +0.06(+0.64%) |
Aug 13, 2024 | 8.800 | 9.370 | 8.700 | 9.320 | 1,556,138 | +0.61(+7.00%) |
Aug 12, 2024 | 8.830 | 9.190 | 8.700 | 8.710 | 895,886 | +0.01(+0.11%) |
Aug 09, 2024 | 8.590 | 8.860 | 8.400 | 8.700 | 2,143,399 | -0.79(-8.32%) |
Aug 08, 2024 | 8.910 | 9.770 | 8.650 | 9.490 | 1,756,124 | +0.67(+7.60%) |
Aug 07, 2024 | 9.100 | 9.360 | 8.770 | 8.820 | 1,398,982 | -0.01(-0.11%) |
Aug 06, 2024 | 8.620 | 8.980 | 8.390 | 8.830 | 1,099,122 | -0.31(-3.39%) |
Aug 02, 2024 | 9.140 | 0 | -0.25(-2.66%) | |||
Aug 01, 2024 | 10.55 | 10.77 | 9.380 | 9.390 | 1,978,999 | -1.16(-11.00%) |
Jul 31, 2024 | 10.50 | 10.88 | 10.26 | 10.55 | 1,325,896 | +0.04(+0.38%) |
Jul 30, 2024 | 10.41 | 11.11 | 10.26 | 10.51 | 2,007,383 | +0.31(+3.04%) |
Jul 29, 2024 | 10.22 | 10.63 | 10.09 | 10.20 | 985,578 | +0.13(+1.29%) |
Jul 26, 2024 | 10.04 | 10.26 | 9.940 | 10.07 | 898,861 | +0.16(+1.61%) |
Jul 25, 2024 | 10.22 | 10.44 | 9.890 | 9.910 | 1,209,952 | -0.22(-2.17%) |
Jul 24, 2024 | 11.14 | 11.16 | 9.940 | 10.13 | 2,385,905 | -1.19(-10.51%) |
Jul 23, 2024 | 11.25 | 11.89 | 10.97 | 11.32 | 2,586,899 | -0.12(-1.05%) |
Jul 22, 2024 | 10.14 | 11.54 | 10.11 | 11.44 | 3,378,623 | +1.66(+16.97%) |
Jul 19, 2024 | 10.06 | 10.06 | 9.670 | 9.780 | 1,023,816 | -0.16(-1.61%) |
Jul 18, 2024 | 10.72 | 11.18 | 9.880 | 9.940 | 3,196,179 | -0.29(-2.83%) |
Jul 17, 2024 | 9.700 | 10.91 | 9.650 | 10.23 | 2,061,555 | +0.17(+1.69%) |
Jul 16, 2024 | 9.840 | 10.24 | 9.450 | 10.06 | 2,229,913 | +0.32(+3.29%) |
Jul 15, 2024 | 8.720 | 10.07 | 8.480 | 9.740 | 1,913,985 | +0.87(+9.81%) |
Jul 12, 2024 | 9.030 | 9.030 | 8.780 | 8.870 | 819,738 | +0.04(+0.45%) |
Jul 11, 2024 | 8.630 | 8.870 | 8.630 | 8.830 | 1,019,757 | +0.22(+2.56%) |
Jul 10, 2024 | 8.490 | 8.730 | 8.330 | 8.610 | 911,807 | +0.14(+1.65%) |
Jul 09, 2024 | 8.510 | 8.730 | 8.280 | 8.470 | 897,250 | -0.10(-1.17%) |
Jul 08, 2024 | 8.670 | 8.730 | 8.460 | 8.570 | 559,458 | -0.07(-0.81%) |
Jul 05, 2024 | 9.020 | 9.050 | 8.640 | 8.640 | 714,041 | -0.36(-4.00%) |
Jul 04, 2024 | 9.000 | 9.020 | 8.920 | 9.000 | 189,008 | +0.08(+0.90%) |
Jul 03, 2024 | 8.610 | 9.330 | 8.610 | 8.920 | 1,614,032 | +0.36(+4.21%) |
Jul 02, 2024 | 8.750 | 8.750 | 8.500 | 8.560 | 648,285 | -0.28(-3.17%) |
Jun 28, 2024 | 8.840 | 0 | -0.32(-3.49%) | |||
Jun 27, 2024 | 8.900 | 9.400 | 8.890 | 9.160 | 720,371 | +0.06(+0.66%) |
Jun 26, 2024 | 8.900 | 9.200 | 8.750 | 9.100 | 761,924 | +0.20(+2.25%) |
Jun 25, 2024 | 9.440 | 9.520 | 8.800 | 8.900 | 898,097 | -0.64(-6.71%) |
Jun 24, 2024 | 9.370 | 9.740 | 9.360 | 9.540 | 626,861 | +0.15(+1.60%) |
Jun 21, 2024 | 9.680 | 9.680 | 9.140 | 9.390 | 707,713 | -0.35(-3.59%) |
Jun 20, 2024 | 9.700 | 9.790 | 9.560 | 9.740 | 556,953 | -0.01(-0.10%) |
Jun 19, 2024 | 9.610 | 9.880 | 9.600 | 9.750 | 112,063 | +0.01(+0.10%) |
Jun 18, 2024 | 9.810 | 10.00 | 9.620 | 9.740 | 550,139 | -0.23(-2.31%) |
Jun 17, 2024 | 9.800 | 9.990 | 9.560 | 9.970 | 752,223 | -0.02(-0.20%) |
Jun 14, 2024 | 10.06 | 10.25 | 9.860 | 9.990 | 637,681 | -0.29(-2.82%) |
Jun 13, 2024 | 10.40 | 10.54 | 10.17 | 10.28 | 565,315 | -0.15(-1.44%) |
Jun 12, 2024 | 10.41 | 10.61 | 10.10 | 10.43 | 1,617,122 | +0.36(+3.57%) |
Jun 11, 2024 | 9.960 | 10.08 | 9.810 | 10.07 | 762,923 | +0.09(+0.90%) |
Jun 10, 2024 | 9.620 | 10.02 | 9.340 | 9.980 | 811,244 | +0.35(+3.63%) |
Jun 07, 2024 | 9.710 | 10.18 | 9.550 | 9.630 | 1,061,643 | -0.13(-1.33%) |
Jun 06, 2024 | 10.21 | 10.39 | 9.540 | 9.760 | 1,664,189 | -0.89(-8.36%) |
Jun 05, 2024 | 10.73 | 10.80 | 10.45 | 10.65 | 709,147 | -0.03(-0.28%) |
Jun 04, 2024 | 10.91 | 11.09 | 10.16 | 10.68 | 1,292,930 | -0.25(-2.29%) |