Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.950 | 8.210 | 7.940 | 8.140 | 770,861 | +0.17(+2.13%) |
Aug 22, 2024 | 8.220 | 8.310 | 7.910 | 7.970 | 858,504 | -0.27(-3.28%) |
Aug 21, 2024 | 7.930 | 8.328 | 7.930 | 8.240 | 966,663 | +0.39(+4.97%) |
Aug 20, 2024 | 7.780 | 7.870 | 7.560 | 7.850 | 803,075 | +0.08(+1.03%) |
Aug 19, 2024 | 7.630 | 7.780 | 7.580 | 7.770 | 1,133,903 | +0.07(+0.91%) |
Aug 16, 2024 | 7.400 | 7.700 | 7.400 | 7.700 | 1,023,073 | +0.19(+2.53%) |
Aug 15, 2024 | 7.310 | 7.560 | 7.250 | 7.510 | 1,200,254 | +0.39(+5.48%) |
Aug 14, 2024 | 7.120 | 7.220 | 7.065 | 7.120 | 1,695,453 | +0.01(+0.14%) |
Aug 13, 2024 | 6.970 | 7.190 | 6.945 | 7.110 | 1,215,333 | +0.12(+1.72%) |
Aug 12, 2024 | 7.150 | 7.300 | 6.980 | 6.990 | 965,195 | -0.21(-2.92%) |
Aug 09, 2024 | 7.280 | 7.355 | 7.050 | 7.200 | 942,157 | -0.02(-0.28%) |
Aug 08, 2024 | 7.240 | 7.290 | 7.070 | 7.220 | 1,603,944 | +0.18(+2.56%) |
Aug 07, 2024 | 7.190 | 7.465 | 7.020 | 7.040 | 939,081 | -0.05(-0.71%) |
Aug 06, 2024 | 7.150 | 7.280 | 6.970 | 7.090 | 1,002,238 | -0.02(-0.28%) |
Aug 05, 2024 | 6.800 | 7.115 | 6.670 | 7.110 | 1,629,415 | -0.30(-4.05%) |
Aug 02, 2024 | 7.200 | 7.565 | 7.120 | 7.410 | 1,522,729 | -0.11(-1.46%) |
Aug 01, 2024 | 7.090 | 8.050 | 6.920 | 7.520 | 4,916,227 | -1.72(-18.61%) |
Jul 31, 2024 | 9.120 | 9.530 | 9.000 | 9.240 | 1,984,855 | +0.10(+1.09%) |
Jul 30, 2024 | 9.000 | 9.240 | 8.975 | 9.140 | 908,192 | +0.22(+2.47%) |
Jul 29, 2024 | 9.050 | 9.130 | 8.880 | 8.920 | 894,043 | -0.07(-0.78%) |
Jul 26, 2024 | 8.920 | 9.480 | 8.810 | 8.990 | 1,521,521 | +0.47(+5.52%) |
Jul 25, 2024 | 8.450 | 8.730 | 8.425 | 8.520 | 751,625 | +0.06(+0.71%) |
Jul 24, 2024 | 8.740 | 8.770 | 8.401 | 8.460 | 702,769 | -0.21(-2.42%) |
Jul 23, 2024 | 8.700 | 8.935 | 8.650 | 8.670 | 720,714 | -0.04(-0.46%) |
Jul 22, 2024 | 8.560 | 8.730 | 8.431 | 8.710 | 620,956 | +0.16(+1.87%) |
Jul 19, 2024 | 8.600 | 8.700 | 8.480 | 8.550 | 624,533 | -0.02(-0.23%) |
Jul 18, 2024 | 8.740 | 8.820 | 8.500 | 8.570 | 858,243 | -0.12(-1.38%) |
Jul 17, 2024 | 8.770 | 8.940 | 8.615 | 8.690 | 759,038 | -0.19(-2.14%) |
Jul 16, 2024 | 8.520 | 8.920 | 8.520 | 8.880 | 890,356 | +0.40(+4.72%) |
Jul 15, 2024 | 8.440 | 8.540 | 8.310 | 8.480 | 678,256 | +0.16(+1.92%) |
Jul 12, 2024 | 8.350 | 8.470 | 8.250 | 8.320 | 904,945 | +0.04(+0.48%) |
Jul 11, 2024 | 8.320 | 8.410 | 8.130 | 8.280 | 969,681 | +0.16(+1.97%) |
Jul 10, 2024 | 8.270 | 8.270 | 8.070 | 8.120 | 644,386 | -0.08(-0.98%) |
Jul 09, 2024 | 8.530 | 8.580 | 8.110 | 8.200 | 609,884 | -0.35(-4.09%) |
Jul 08, 2024 | 8.370 | 8.635 | 8.350 | 8.550 | 900,951 | +0.25(+3.01%) |
Jul 05, 2024 | 8.650 | 8.680 | 8.250 | 8.300 | 838,344 | -0.34(-3.94%) |
Jul 03, 2024 | 8.570 | 8.735 | 8.470 | 8.640 | 429,957 | +0.06(+0.70%) |
Jul 02, 2024 | 8.520 | 8.590 | 8.400 | 8.580 | 641,418 | +0.08(+0.94%) |
Jul 01, 2024 | 8.600 | 8.630 | 8.390 | 8.500 | 757,350 | -0.13(-1.51%) |
Jun 28, 2024 | 8.490 | 8.675 | 8.480 | 8.630 | 2,010,856 | +0.18(+2.13%) |
Jun 27, 2024 | 8.120 | 8.495 | 8.120 | 8.450 | 793,932 | +0.33(+4.06%) |
Jun 26, 2024 | 8.140 | 8.140 | 7.980 | 8.120 | 1,021,221 | +0.00(+0.00%) |
Jun 25, 2024 | 8.020 | 8.160 | 7.930 | 8.120 | 705,489 | +0.13(+1.63%) |
Jun 24, 2024 | 8.100 | 8.230 | 7.980 | 7.990 | 1,072,544 | -0.10(-1.24%) |
Jun 21, 2024 | 8.030 | 8.130 | 7.915 | 8.090 | 1,156,093 | +0.10(+1.25%) |
Jun 20, 2024 | 8.040 | 8.120 | 7.960 | 7.990 | 847,547 | -0.10(-1.24%) |
Jun 18, 2024 | 8.250 | 8.270 | 8.090 | 8.090 | 723,101 | -0.11(-1.34%) |
Jun 17, 2024 | 8.310 | 8.485 | 8.110 | 8.200 | 802,493 | -0.11(-1.32%) |
Jun 14, 2024 | 8.530 | 8.600 | 8.275 | 8.310 | 721,169 | -0.34(-3.93%) |
Jun 13, 2024 | 8.840 | 8.910 | 8.635 | 8.650 | 636,055 | -0.20(-2.26%) |
Jun 12, 2024 | 8.920 | 9.150 | 8.811 | 8.850 | 1,012,228 | +0.12(+1.37%) |
Jun 11, 2024 | 8.670 | 9.000 | 8.670 | 8.730 | 1,162,165 | -0.02(-0.23%) |
Jun 10, 2024 | 8.490 | 8.775 | 8.440 | 8.750 | 830,015 | +0.25(+2.94%) |
Jun 07, 2024 | 8.370 | 8.535 | 8.320 | 8.500 | 1,093,683 | +0.04(+0.47%) |
Jun 06, 2024 | 8.310 | 8.520 | 8.280 | 8.460 | 939,943 | +0.15(+1.81%) |
Jun 05, 2024 | 8.190 | 8.370 | 8.090 | 8.310 | 2,125,750 | +0.20(+2.47%) |
Jun 04, 2024 | 8.320 | 8.320 | 8.035 | 8.110 | 1,045,472 | -0.26(-3.11%) |