Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.150 | 8.240 | 8.110 | 8.180 | 29,882 | +0.23(+2.89%) |
Aug 22, 2024 | 7.970 | 7.990 | 7.900 | 7.950 | 21,567 | -0.01(-0.13%) |
Aug 21, 2024 | 7.750 | 7.970 | 7.700 | 7.960 | 102,507 | +0.24(+3.11%) |
Aug 20, 2024 | 7.790 | 7.790 | 7.670 | 7.720 | 33,522 | -0.03(-0.39%) |
Aug 19, 2024 | 7.710 | 7.840 | 7.600 | 7.750 | 42,604 | +0.06(+0.78%) |
Aug 16, 2024 | 7.700 | 7.800 | 7.650 | 7.690 | 115,102 | -0.02(-0.26%) |
Aug 15, 2024 | 7.830 | 7.970 | 7.700 | 7.710 | 76,277 | +0.01(+0.13%) |
Aug 14, 2024 | 7.720 | 7.778 | 7.620 | 7.700 | 28,732 | -0.01(-0.13%) |
Aug 13, 2024 | 7.720 | 7.775 | 7.690 | 7.710 | 48,835 | +0.00(+0.00%) |
Aug 12, 2024 | 7.770 | 7.830 | 7.640 | 7.710 | 65,499 | -0.09(-1.15%) |
Aug 09, 2024 | 7.900 | 7.930 | 7.790 | 7.800 | 26,203 | -0.11(-1.39%) |
Aug 08, 2024 | 7.960 | 8.040 | 7.840 | 7.910 | 49,881 | -0.06(-0.75%) |
Aug 07, 2024 | 8.000 | 8.240 | 7.950 | 7.970 | 58,779 | -0.04(-0.50%) |
Aug 06, 2024 | 7.950 | 8.080 | 7.950 | 8.010 | 50,230 | +0.01(+0.12%) |
Aug 05, 2024 | 8.200 | 8.200 | 7.940 | 8.000 | 84,969 | -0.36(-4.31%) |
Aug 02, 2024 | 8.200 | 8.500 | 8.190 | 8.360 | 86,829 | +0.01(+0.12%) |
Aug 01, 2024 | 8.400 | 8.440 | 8.160 | 8.350 | 112,269 | -0.13(-1.53%) |
Jul 31, 2024 | 8.640 | 8.780 | 8.340 | 8.480 | 207,605 | -0.30(-3.42%) |
Jul 30, 2024 | 8.700 | 8.810 | 8.550 | 8.780 | 96,533 | +0.18(+2.09%) |
Jul 29, 2024 | 8.600 | 8.980 | 8.492 | 8.600 | 194,845 | +0.00(+0.00%) |
Jul 26, 2024 | 8.650 | 8.650 | 8.490 | 8.600 | 67,601 | +0.06(+0.70%) |
Jul 25, 2024 | 8.550 | 8.640 | 8.350 | 8.540 | 86,708 | +0.07(+0.83%) |
Jul 24, 2024 | 8.400 | 8.665 | 8.380 | 8.470 | 120,443 | +0.03(+0.36%) |
Jul 23, 2024 | 8.310 | 8.476 | 8.310 | 8.440 | 25,464 | +0.13(+1.56%) |
Jul 22, 2024 | 8.150 | 8.430 | 8.120 | 8.310 | 40,913 | +0.01(+0.12%) |
Jul 19, 2024 | 8.570 | 8.570 | 8.300 | 8.300 | 17,235 | -0.23(-2.70%) |
Jul 18, 2024 | 8.610 | 8.660 | 8.440 | 8.530 | 24,682 | -0.16(-1.84%) |
Jul 17, 2024 | 8.600 | 8.710 | 8.560 | 8.690 | 39,859 | +0.09(+1.05%) |
Jul 16, 2024 | 8.610 | 8.680 | 8.470 | 8.600 | 51,687 | +0.10(+1.18%) |
Jul 15, 2024 | 8.440 | 8.550 | 8.240 | 8.500 | 57,401 | +0.13(+1.55%) |
Jul 12, 2024 | 8.350 | 8.445 | 8.180 | 8.370 | 53,396 | +0.03(+0.36%) |
Jul 11, 2024 | 8.250 | 8.340 | 8.110 | 8.340 | 50,527 | +0.20(+2.46%) |
Jul 10, 2024 | 8.050 | 8.140 | 7.990 | 8.140 | 75,111 | +0.10(+1.24%) |
Jul 09, 2024 | 8.100 | 8.270 | 8.010 | 8.040 | 27,401 | -0.10(-1.23%) |
Jul 08, 2024 | 8.090 | 8.300 | 8.090 | 8.140 | 26,654 | +0.11(+1.37%) |
Jul 05, 2024 | 8.000 | 8.030 | 7.980 | 8.030 | 50,514 | +0.03(+0.37%) |
Jul 03, 2024 | 8.290 | 8.290 | 7.980 | 8.000 | 46,391 | -0.22(-2.68%) |
Jul 02, 2024 | 8.240 | 8.260 | 8.035 | 8.220 | 56,772 | +0.04(+0.49%) |
Jul 01, 2024 | 8.190 | 8.230 | 8.010 | 8.180 | 28,121 | -0.06(-0.73%) |
Jun 28, 2024 | 8.210 | 8.320 | 8.080 | 8.240 | 442,714 | +0.05(+0.61%) |
Jun 27, 2024 | 7.980 | 8.190 | 7.980 | 8.190 | 34,323 | +0.24(+3.02%) |
Jun 26, 2024 | 8.030 | 8.060 | 7.950 | 7.950 | 55,924 | -0.14(-1.73%) |
Jun 25, 2024 | 8.250 | 8.250 | 8.080 | 8.090 | 16,046 | -0.06(-0.74%) |
Jun 24, 2024 | 8.150 | 8.270 | 8.150 | 8.150 | 37,522 | -0.02(-0.24%) |
Jun 21, 2024 | 8.180 | 8.250 | 8.120 | 8.170 | 62,268 | +0.02(+0.25%) |
Jun 20, 2024 | 7.980 | 8.250 | 7.980 | 8.150 | 64,785 | +0.11(+1.37%) |
Jun 18, 2024 | 8.200 | 8.200 | 8.040 | 8.040 | 107,010 | -0.02(-0.25%) |
Jun 17, 2024 | 7.970 | 8.110 | 7.970 | 8.060 | 21,432 | +0.06(+0.75%) |
Jun 14, 2024 | 7.980 | 8.080 | 7.980 | 8.000 | 75,648 | -0.05(-0.62%) |
Jun 13, 2024 | 8.030 | 8.070 | 7.980 | 8.050 | 63,655 | -0.01(-0.12%) |
Jun 12, 2024 | 8.090 | 8.160 | 8.040 | 8.060 | 122,181 | +0.01(+0.12%) |
Jun 11, 2024 | 7.970 | 8.095 | 7.965 | 8.050 | 90,629 | +0.05(+0.63%) |
Jun 10, 2024 | 7.980 | 8.070 | 7.950 | 8.000 | 169,940 | +0.00(+0.00%) |
Jun 07, 2024 | 8.000 | 8.045 | 7.995 | 8.000 | 69,143 | +0.00(+0.00%) |
Jun 06, 2024 | 8.020 | 8.060 | 7.990 | 8.000 | 153,788 | -0.07(-0.87%) |
Jun 05, 2024 | 8.040 | 8.070 | 7.990 | 8.070 | 177,582 | +0.13(+1.64%) |
Jun 04, 2024 | 8.020 | 8.015 | 7.910 | 7.940 | 44,490 | -0.05(-0.63%) |