Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.870 | 6.960 | 6.830 | 6.910 | 487,049 | -0.08(-1.14%) |
Aug 22, 2024 | 7.050 | 7.050 | 6.935 | 6.990 | 333,460 | -0.17(-2.37%) |
Aug 21, 2024 | 7.270 | 7.280 | 7.130 | 7.160 | 637,072 | -0.13(-1.78%) |
Aug 20, 2024 | 7.460 | 7.500 | 7.280 | 7.290 | 1,331,211 | -0.29(-3.83%) |
Aug 19, 2024 | 7.730 | 7.730 | 7.555 | 7.580 | 2,674,369 | +0.04(+0.53%) |
Aug 16, 2024 | 7.570 | 7.670 | 7.520 | 7.540 | 987,946 | -0.06(-0.79%) |
Aug 15, 2024 | 7.690 | 7.750 | 7.590 | 7.600 | 1,371,783 | +0.03(+0.40%) |
Aug 14, 2024 | 7.640 | 7.675 | 7.520 | 7.570 | 1,308,335 | +0.04(+0.53%) |
Aug 13, 2024 | 7.560 | 7.580 | 7.470 | 7.530 | 1,179,019 | -0.01(-0.13%) |
Aug 12, 2024 | 7.700 | 7.740 | 7.520 | 7.540 | 1,048,097 | -0.12(-1.57%) |
Aug 09, 2024 | 7.740 | 7.750 | 7.620 | 7.660 | 306,264 | -0.14(-1.79%) |
Aug 08, 2024 | 7.770 | 7.810 | 7.730 | 7.800 | 339,882 | +0.01(+0.13%) |
Aug 07, 2024 | 7.660 | 7.850 | 7.620 | 7.790 | 554,595 | +0.29(+3.87%) |
Aug 06, 2024 | 7.550 | 7.590 | 7.485 | 7.500 | 2,153,564 | +0.13(+1.76%) |
Aug 05, 2024 | 7.380 | 7.500 | 7.325 | 7.370 | 866,809 | -0.14(-1.86%) |
Aug 02, 2024 | 7.720 | 7.725 | 7.500 | 7.510 | 1,215,308 | -0.40(-5.06%) |
Aug 01, 2024 | 8.000 | 8.030 | 7.910 | 7.910 | 1,887,202 | +0.08(+1.02%) |
Jul 31, 2024 | 7.880 | 7.940 | 7.800 | 7.830 | 1,385,836 | +0.02(+0.26%) |
Jul 30, 2024 | 7.850 | 7.920 | 7.810 | 7.810 | 1,064,520 | -0.02(-0.26%) |
Jul 29, 2024 | 7.780 | 7.970 | 7.780 | 7.830 | 1,186,104 | -0.11(-1.39%) |
Jul 26, 2024 | 7.970 | 8.000 | 7.895 | 7.940 | 1,253,363 | +0.11(+1.40%) |
Jul 25, 2024 | 8.100 | 8.170 | 7.820 | 7.830 | 2,090,789 | -0.07(-0.89%) |
Jul 24, 2024 | 8.030 | 8.100 | 7.880 | 7.900 | 2,146,875 | -0.14(-1.74%) |
Jul 23, 2024 | 8.180 | 8.220 | 7.955 | 8.040 | 2,250,144 | -0.15(-1.83%) |
Jul 22, 2024 | 8.470 | 8.470 | 8.165 | 8.190 | 2,889,270 | +0.10(+1.24%) |
Jul 19, 2024 | 8.200 | 8.245 | 8.070 | 8.090 | 1,538,634 | -0.05(-0.61%) |
Jul 18, 2024 | 8.320 | 8.360 | 8.110 | 8.140 | 909,549 | +0.06(+0.74%) |
Jul 17, 2024 | 8.100 | 8.225 | 8.050 | 8.080 | 561,172 | -0.01(-0.12%) |
Jul 16, 2024 | 8.070 | 8.180 | 8.070 | 8.090 | 885,251 | +0.01(+0.12%) |
Jul 15, 2024 | 8.140 | 8.220 | 8.060 | 8.080 | 545,266 | -0.10(-1.22%) |
Jul 12, 2024 | 8.200 | 8.255 | 8.150 | 8.180 | 1,035,714 | -0.02(-0.24%) |
Jul 11, 2024 | 8.310 | 8.360 | 8.180 | 8.200 | 1,474,199 | +0.07(+0.86%) |
Jul 10, 2024 | 8.220 | 8.300 | 8.110 | 8.130 | 2,104,866 | +0.05(+0.62%) |
Jul 09, 2024 | 8.140 | 8.230 | 8.060 | 8.080 | 408,986 | -0.03(-0.37%) |
Jul 08, 2024 | 8.400 | 8.400 | 8.085 | 8.110 | 1,600,067 | +0.15(+1.88%) |
Jul 05, 2024 | 7.890 | 8.000 | 7.870 | 7.960 | 204,317 | +0.10(+1.27%) |
Jul 03, 2024 | 7.860 | 7.930 | 7.830 | 7.860 | 1,337,227 | +0.22(+2.88%) |
Jul 02, 2024 | 7.660 | 7.730 | 7.610 | 7.640 | 631,607 | +0.19(+2.55%) |
Jul 01, 2024 | 7.580 | 7.600 | 7.400 | 7.450 | 213,356 | -0.13(-1.72%) |
Jun 28, 2024 | 7.540 | 7.645 | 7.490 | 7.580 | 437,328 | +0.16(+2.16%) |
Jun 27, 2024 | 7.370 | 7.490 | 7.300 | 7.420 | 146,054 | +0.15(+2.06%) |
Jun 26, 2024 | 7.420 | 7.460 | 7.265 | 7.270 | 290,489 | -0.11(-1.49%) |
Jun 25, 2024 | 7.490 | 7.580 | 7.355 | 7.380 | 274,349 | -0.12(-1.60%) |
Jun 24, 2024 | 7.480 | 7.560 | 7.380 | 7.500 | 215,837 | -0.04(-0.53%) |
Jun 21, 2024 | 7.580 | 7.650 | 7.475 | 7.540 | 400,752 | +0.00(+0.00%) |
Jun 20, 2024 | 7.500 | 7.715 | 7.475 | 7.540 | 887,239 | +0.16(+2.17%) |
Jun 18, 2024 | 7.360 | 7.415 | 7.320 | 7.380 | 135,518 | +0.01(+0.14%) |
Jun 17, 2024 | 7.450 | 7.470 | 7.270 | 7.370 | 120,515 | -0.10(-1.34%) |
Jun 14, 2024 | 7.400 | 7.480 | 7.360 | 7.470 | 145,336 | +0.11(+1.49%) |
Jun 13, 2024 | 7.400 | 7.540 | 7.350 | 7.360 | 533,965 | -0.08(-1.08%) |
Jun 12, 2024 | 7.470 | 7.550 | 7.405 | 7.440 | 544,145 | +0.15(+2.06%) |
Jun 11, 2024 | 7.560 | 7.560 | 7.265 | 7.290 | 311,119 | -0.25(-3.32%) |
Jun 10, 2024 | 7.550 | 7.690 | 7.500 | 7.540 | 531,011 | +0.10(+1.34%) |
Jun 07, 2024 | 7.560 | 7.605 | 7.415 | 7.440 | 297,170 | -0.15(-1.98%) |
Jun 06, 2024 | 7.740 | 7.740 | 7.580 | 7.590 | 244,391 | -0.18(-2.32%) |
Jun 05, 2024 | 7.670 | 7.800 | 7.645 | 7.770 | 270,500 | +0.04(+0.52%) |
Jun 04, 2024 | 7.700 | 7.740 | 7.480 | 7.730 | 667,596 | -0.13(-1.65%) |