Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.380 | 9.770 | 9.380 | 9.680 | 684,629 | +0.24(+2.54%) |
Aug 22, 2024 | 10.01 | 10.21 | 9.420 | 9.440 | 920,323 | -0.61(-6.07%) |
Aug 21, 2024 | 10.31 | 10.34 | 9.910 | 10.05 | 710,424 | -0.26(-2.52%) |
Aug 20, 2024 | 10.38 | 10.49 | 10.08 | 10.31 | 533,539 | -0.09(-0.87%) |
Aug 19, 2024 | 10.17 | 10.40 | 10.05 | 10.40 | 707,169 | +0.26(+2.56%) |
Aug 16, 2024 | 10.39 | 10.68 | 10.07 | 10.14 | 699,888 | -0.27(-2.59%) |
Aug 15, 2024 | 10.08 | 10.49 | 10.08 | 10.41 | 1,028,532 | +0.47(+4.73%) |
Aug 14, 2024 | 9.570 | 10.13 | 9.540 | 9.940 | 951,167 | +0.34(+3.54%) |
Aug 13, 2024 | 9.510 | 9.640 | 9.350 | 9.600 | 636,359 | +0.15(+1.59%) |
Aug 12, 2024 | 9.210 | 9.490 | 9.183 | 9.450 | 517,376 | +0.20(+2.16%) |
Aug 09, 2024 | 8.930 | 9.280 | 8.830 | 9.250 | 717,031 | +0.36(+4.05%) |
Aug 08, 2024 | 8.330 | 8.930 | 8.330 | 8.890 | 673,110 | +0.76(+9.35%) |
Aug 07, 2024 | 8.420 | 8.490 | 8.060 | 8.130 | 443,477 | -0.14(-1.69%) |
Aug 06, 2024 | 7.880 | 8.400 | 7.755 | 8.270 | 552,811 | +0.43(+5.48%) |
Aug 05, 2024 | 7.050 | 8.040 | 7.050 | 7.840 | 608,246 | +0.01(+0.13%) |
Aug 02, 2024 | 8.200 | 8.280 | 7.800 | 7.830 | 712,058 | -1.19(-13.19%) |
Aug 01, 2024 | 9.220 | 9.290 | 8.800 | 9.020 | 579,763 | -0.16(-1.74%) |
Jul 31, 2024 | 8.480 | 9.370 | 8.480 | 9.180 | 572,312 | +0.62(+7.24%) |
Jul 30, 2024 | 8.450 | 8.830 | 8.450 | 8.560 | 502,246 | +0.02(+0.23%) |
Jul 29, 2024 | 8.800 | 8.825 | 8.445 | 8.540 | 691,467 | -0.22(-2.51%) |
Jul 26, 2024 | 8.830 | 8.870 | 8.640 | 8.760 | 367,150 | +0.15(+1.74%) |
Jul 25, 2024 | 8.700 | 8.950 | 8.536 | 8.610 | 340,963 | -0.21(-2.38%) |
Jul 24, 2024 | 9.200 | 9.290 | 8.810 | 8.820 | 358,907 | -0.35(-3.82%) |
Jul 23, 2024 | 8.740 | 9.180 | 8.730 | 9.170 | 632,760 | +0.52(+6.01%) |
Jul 22, 2024 | 8.630 | 8.830 | 8.600 | 8.650 | 505,401 | -0.05(-0.57%) |
Jul 19, 2024 | 8.510 | 9.040 | 8.410 | 8.700 | 389,371 | +0.23(+2.72%) |
Jul 18, 2024 | 8.590 | 8.680 | 8.330 | 8.470 | 873,841 | -0.10(-1.17%) |
Jul 17, 2024 | 8.990 | 9.070 | 8.520 | 8.570 | 905,896 | -0.54(-5.93%) |
Jul 16, 2024 | 8.860 | 9.120 | 8.690 | 9.110 | 802,644 | +0.29(+3.29%) |
Jul 15, 2024 | 9.090 | 9.280 | 8.815 | 8.820 | 405,551 | -0.24(-2.64%) |
Jul 12, 2024 | 9.164 | 9.230 | 8.935 | 9.059 | 389,002 | -0.10(-1.04%) |
Jul 11, 2024 | 9.382 | 9.411 | 9.088 | 9.154 | 675,257 | -0.10(-1.03%) |
Jul 10, 2024 | 9.049 | 9.373 | 9.021 | 9.249 | 764,664 | +0.21(+2.31%) |
Jul 09, 2024 | 8.774 | 9.221 | 8.726 | 9.040 | 467,163 | +0.27(+3.03%) |
Jul 08, 2024 | 8.479 | 8.774 | 8.365 | 8.774 | 453,294 | +0.36(+4.29%) |
Jul 05, 2024 | 8.441 | 8.622 | 8.264 | 8.413 | 403,746 | -0.03(-0.34%) |
Jul 03, 2024 | 8.365 | 8.602 | 8.299 | 8.441 | 368,248 | +0.03(+0.34%) |
Jul 02, 2024 | 8.127 | 8.441 | 8.013 | 8.413 | 378,901 | +0.19(+2.31%) |
Jul 01, 2024 | 8.793 | 8.812 | 8.194 | 8.222 | 717,999 | -0.57(-6.49%) |
Jun 28, 2024 | 9.145 | 9.192 | 8.660 | 8.793 | 649,783 | -0.25(-2.73%) |
Jun 27, 2024 | 8.698 | 9.049 | 8.546 | 9.040 | 644,399 | +0.37(+4.28%) |
Jun 26, 2024 | 8.821 | 9.018 | 8.632 | 8.669 | 316,743 | -0.27(-2.98%) |
Jun 25, 2024 | 8.888 | 9.097 | 8.831 | 8.935 | 380,699 | +0.07(+0.75%) |
Jun 24, 2024 | 9.011 | 9.069 | 8.691 | 8.869 | 547,864 | -0.06(-0.64%) |
Jun 21, 2024 | 8.793 | 9.030 | 8.707 | 8.926 | 813,436 | -0.20(-2.19%) |
Jun 20, 2024 | 9.905 | 10.03 | 8.945 | 9.126 | 1,225,919 | -0.83(-8.31%) |
Jun 18, 2024 | 9.705 | 10.13 | 9.620 | 9.953 | 402,683 | +0.24(+2.45%) |
Jun 17, 2024 | 9.762 | 10.17 | 9.658 | 9.715 | 326,466 | -0.25(-2.48%) |
Jun 14, 2024 | 9.934 | 10.16 | 9.829 | 9.962 | 781,336 | -0.21(-2.06%) |
Jun 13, 2024 | 9.991 | 10.39 | 9.563 | 10.17 | 1,911,626 | +0.69(+7.32%) |
Jun 12, 2024 | 9.354 | 9.781 | 9.145 | 9.477 | 853,951 | +0.31(+3.42%) |
Jun 11, 2024 | 9.344 | 9.477 | 9.070 | 9.164 | 567,843 | -0.21(-2.23%) |
Jun 10, 2024 | 8.840 | 9.458 | 8.503 | 9.373 | 964,817 | +0.50(+5.64%) |
Jun 07, 2024 | 8.709 | 9.045 | 8.655 | 8.873 | 1,069,613 | +0.12(+1.35%) |
Jun 06, 2024 | 9.290 | 9.290 | 8.718 | 8.755 | 1,160,153 | -0.56(-6.04%) |
Jun 05, 2024 | 9.299 | 9.481 | 8.855 | 9.317 | 1,308,324 | -0.03(-0.29%) |
Jun 04, 2024 | 9.843 | 9.916 | 9.254 | 9.344 | 1,327,769 | -0.80(-7.87%) |