Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 7.830 | 7.990 | 7.610 | 7.960 | 249,762 | +0.04(+0.51%) |
Sep 19, 2024 | 7.900 | 7.940 | 7.770 | 7.920 | 84,133 | +0.14(+1.80%) |
Sep 18, 2024 | 7.740 | 7.950 | 7.735 | 7.780 | 39,466 | +0.05(+0.65%) |
Sep 17, 2024 | 7.750 | 7.980 | 7.660 | 7.730 | 60,832 | +0.04(+0.52%) |
Sep 16, 2024 | 7.680 | 7.730 | 7.520 | 7.690 | 26,288 | +0.01(+0.13%) |
Sep 13, 2024 | 7.650 | 7.730 | 7.470 | 7.680 | 31,801 | +0.08(+1.05%) |
Sep 12, 2024 | 7.590 | 7.630 | 7.500 | 7.600 | 21,738 | +0.08(+1.06%) |
Sep 11, 2024 | 7.530 | 7.570 | 7.395 | 7.520 | 22,557 | -0.01(-0.13%) |
Sep 10, 2024 | 7.660 | 7.660 | 7.480 | 7.530 | 49,767 | -0.11(-1.44%) |
Sep 09, 2024 | 7.460 | 7.690 | 7.400 | 7.640 | 38,847 | +0.21(+2.83%) |
Sep 06, 2024 | 7.620 | 7.620 | 7.410 | 7.430 | 44,929 | -0.17(-2.24%) |
Sep 05, 2024 | 7.710 | 7.820 | 7.520 | 7.600 | 19,682 | -0.12(-1.55%) |
Sep 04, 2024 | 7.750 | 7.830 | 7.651 | 7.720 | 35,009 | -0.09(-1.15%) |
Sep 03, 2024 | 8.080 | 8.080 | 7.550 | 7.810 | 63,132 | -0.27(-3.34%) |
Aug 30, 2024 | 8.140 | 8.140 | 7.910 | 8.080 | 37,213 | +0.01(+0.12%) |
Aug 29, 2024 | 8.060 | 8.130 | 7.970 | 8.070 | 45,416 | +0.07(+0.88%) |
Aug 28, 2024 | 7.930 | 8.050 | 7.820 | 8.000 | 43,348 | +0.08(+1.01%) |
Aug 27, 2024 | 8.000 | 8.060 | 7.920 | 7.920 | 27,819 | -0.08(-1.00%) |
Aug 26, 2024 | 7.980 | 8.125 | 7.880 | 8.000 | 68,645 | +0.02(+0.25%) |
Aug 23, 2024 | 7.750 | 8.030 | 7.740 | 7.980 | 56,960 | +0.23(+2.97%) |
Aug 22, 2024 | 7.740 | 7.810 | 7.710 | 7.750 | 14,368 | -0.03(-0.39%) |
Aug 21, 2024 | 7.830 | 7.890 | 7.755 | 7.780 | 33,007 | -0.05(-0.64%) |
Aug 20, 2024 | 7.950 | 7.950 | 7.750 | 7.830 | 40,018 | -0.10(-1.26%) |
Aug 19, 2024 | 7.800 | 8.030 | 7.800 | 7.930 | 44,260 | +0.12(+1.54%) |
Aug 16, 2024 | 7.770 | 7.883 | 7.650 | 7.810 | 30,923 | +0.05(+0.64%) |
Aug 15, 2024 | 7.900 | 7.940 | 7.760 | 7.760 | 57,868 | -0.05(-0.64%) |
Aug 14, 2024 | 7.830 | 7.889 | 7.751 | 7.810 | 70,425 | +0.02(+0.25%) |
Aug 13, 2024 | 7.593 | 7.859 | 7.593 | 7.790 | 33,413 | +0.27(+3.54%) |
Aug 12, 2024 | 7.830 | 7.830 | 7.504 | 7.524 | 40,805 | -0.28(-3.54%) |
Aug 09, 2024 | 7.835 | 7.884 | 7.736 | 7.800 | 44,568 | -0.04(-0.50%) |
Aug 08, 2024 | 7.849 | 7.899 | 7.780 | 7.840 | 53,443 | +0.08(+1.02%) |
Aug 07, 2024 | 7.731 | 7.879 | 7.662 | 7.761 | 67,632 | +0.15(+1.95%) |
Aug 06, 2024 | 7.721 | 7.731 | 7.405 | 7.613 | 82,365 | -0.10(-1.28%) |
Aug 05, 2024 | 7.484 | 7.731 | 7.119 | 7.711 | 102,954 | -0.10(-1.26%) |
Aug 02, 2024 | 7.563 | 7.938 | 7.563 | 7.810 | 104,663 | -0.06(-0.75%) |
Aug 01, 2024 | 8.225 | 8.225 | 7.810 | 7.869 | 148,041 | -0.32(-3.86%) |
Jul 31, 2024 | 7.632 | 8.195 | 7.632 | 8.185 | 97,327 | +0.21(+2.60%) |
Jul 30, 2024 | 7.909 | 8.037 | 7.864 | 7.978 | 49,579 | +0.02(+0.25%) |
Jul 29, 2024 | 8.264 | 8.274 | 7.928 | 7.958 | 35,472 | -0.28(-3.36%) |
Jul 26, 2024 | 8.146 | 8.235 | 8.077 | 8.235 | 49,363 | +0.25(+3.09%) |
Jul 25, 2024 | 8.215 | 8.314 | 7.988 | 7.988 | 76,200 | -0.22(-2.65%) |
Jul 24, 2024 | 8.067 | 8.388 | 7.978 | 8.205 | 97,868 | +0.06(+0.73%) |
Jul 23, 2024 | 8.086 | 8.244 | 8.086 | 8.146 | 95,951 | +0.07(+0.86%) |
Jul 22, 2024 | 7.928 | 8.126 | 7.785 | 8.077 | 75,419 | +0.27(+3.41%) |
Jul 19, 2024 | 8.116 | 8.156 | 7.731 | 7.810 | 60,680 | -0.30(-3.65%) |
Jul 18, 2024 | 8.146 | 8.284 | 8.048 | 8.106 | 60,439 | -0.06(-0.73%) |
Jul 17, 2024 | 8.314 | 8.491 | 8.067 | 8.165 | 87,028 | -0.22(-2.59%) |
Jul 16, 2024 | 8.225 | 8.383 | 8.225 | 8.383 | 111,389 | +0.24(+2.91%) |
Jul 15, 2024 | 8.077 | 8.225 | 8.017 | 8.146 | 107,189 | +0.07(+0.86%) |
Jul 12, 2024 | 8.067 | 8.106 | 7.948 | 8.077 | 81,653 | +0.05(+0.62%) |
Jul 11, 2024 | 7.790 | 8.067 | 7.790 | 8.027 | 79,239 | +0.24(+3.04%) |
Jul 10, 2024 | 7.603 | 7.869 | 7.603 | 7.790 | 48,846 | +0.11(+1.41%) |
Jul 09, 2024 | 7.948 | 7.988 | 7.672 | 7.682 | 48,982 | -0.29(-3.59%) |
Jul 08, 2024 | 7.494 | 7.968 | 7.494 | 7.968 | 89,811 | +0.42(+5.63%) |
Jul 05, 2024 | 8.047 | 8.165 | 7.445 | 7.543 | 205,544 | -0.62(-7.62%) |
Jul 03, 2024 | 8.264 | 8.472 | 8.086 | 8.165 | 172,544 | -0.13(-1.55%) |
Jul 02, 2024 | 7.899 | 8.363 | 7.836 | 8.294 | 154,001 | +0.36(+4.48%) |