Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.600 | 8.915 | 8.600 | 8.740 | 708,505 | +0.23(+2.70%) |
Aug 22, 2024 | 8.500 | 8.560 | 8.445 | 8.510 | 478,833 | +0.02(+0.24%) |
Aug 21, 2024 | 8.430 | 8.500 | 8.400 | 8.490 | 368,552 | +0.06(+0.71%) |
Aug 20, 2024 | 8.410 | 8.440 | 8.321 | 8.430 | 640,774 | +0.00(+0.00%) |
Aug 19, 2024 | 8.450 | 8.470 | 8.374 | 8.430 | 549,539 | +0.00(+0.00%) |
Aug 16, 2024 | 8.510 | 8.530 | 8.390 | 8.430 | 816,282 | -0.10(-1.17%) |
Aug 15, 2024 | 8.320 | 8.620 | 8.275 | 8.530 | 1,059,894 | +0.21(+2.52%) |
Aug 14, 2024 | 8.250 | 8.375 | 8.200 | 8.320 | 681,647 | +0.08(+0.97%) |
Aug 13, 2024 | 8.190 | 8.260 | 8.090 | 8.240 | 538,771 | +0.10(+1.23%) |
Aug 12, 2024 | 8.070 | 8.145 | 7.980 | 8.140 | 434,410 | +0.09(+1.12%) |
Aug 09, 2024 | 8.080 | 8.180 | 7.965 | 8.050 | 664,977 | -0.04(-0.49%) |
Aug 08, 2024 | 8.100 | 8.290 | 8.055 | 8.090 | 826,488 | -0.03(-0.37%) |
Aug 07, 2024 | 8.270 | 8.400 | 8.105 | 8.120 | 1,258,393 | -0.09(-1.10%) |
Aug 06, 2024 | 7.640 | 8.260 | 7.579 | 8.210 | 1,499,465 | +0.60(+7.88%) |
Aug 05, 2024 | 7.880 | 7.880 | 7.400 | 7.610 | 1,052,781 | -0.42(-5.23%) |
Aug 02, 2024 | 8.060 | 8.200 | 7.970 | 8.030 | 1,383,329 | -0.12(-1.47%) |
Aug 01, 2024 | 7.650 | 8.170 | 7.620 | 8.150 | 1,734,945 | +0.61(+8.09%) |
Jul 31, 2024 | 7.430 | 7.595 | 7.330 | 7.540 | 1,195,666 | +0.18(+2.45%) |
Jul 30, 2024 | 7.380 | 7.409 | 7.311 | 7.360 | 692,929 | -0.02(-0.27%) |
Jul 29, 2024 | 7.350 | 7.388 | 7.270 | 7.380 | 571,929 | +0.06(+0.82%) |
Jul 26, 2024 | 7.380 | 7.470 | 7.270 | 7.320 | 828,725 | -0.02(-0.27%) |
Jul 25, 2024 | 7.280 | 7.425 | 7.200 | 7.340 | 761,644 | +0.10(+1.38%) |
Jul 24, 2024 | 6.950 | 7.410 | 6.940 | 7.240 | 1,054,170 | +0.28(+4.02%) |
Jul 23, 2024 | 6.930 | 7.030 | 6.780 | 6.960 | 1,013,192 | +0.03(+0.43%) |
Jul 22, 2024 | 7.080 | 7.119 | 6.920 | 6.930 | 881,646 | -0.11(-1.56%) |
Jul 19, 2024 | 7.260 | 7.260 | 7.032 | 7.040 | 597,659 | -0.26(-3.56%) |
Jul 18, 2024 | 7.440 | 7.545 | 7.230 | 7.300 | 721,592 | -0.18(-2.41%) |
Jul 17, 2024 | 7.200 | 7.510 | 7.190 | 7.480 | 960,661 | +0.24(+3.31%) |
Jul 16, 2024 | 7.240 | 7.260 | 7.130 | 7.240 | 669,930 | +0.02(+0.28%) |
Jul 15, 2024 | 7.360 | 7.380 | 7.150 | 7.220 | 652,722 | -0.15(-2.04%) |
Jul 12, 2024 | 7.330 | 7.440 | 7.318 | 7.370 | 660,776 | +0.10(+1.38%) |
Jul 11, 2024 | 7.060 | 7.305 | 7.060 | 7.270 | 861,334 | +0.25(+3.56%) |
Jul 10, 2024 | 6.880 | 7.050 | 6.880 | 7.020 | 556,808 | +0.15(+2.18%) |
Jul 09, 2024 | 6.920 | 6.930 | 6.821 | 6.870 | 352,602 | -0.05(-0.72%) |
Jul 08, 2024 | 6.920 | 7.000 | 6.905 | 6.920 | 367,603 | +0.00(+0.00%) |
Jul 05, 2024 | 7.000 | 7.010 | 6.920 | 6.920 | 413,623 | -0.02(-0.29%) |
Jul 03, 2024 | 6.960 | 7.015 | 6.920 | 6.940 | 233,594 | +0.02(+0.29%) |
Jul 02, 2024 | 6.990 | 7.010 | 6.840 | 6.920 | 666,558 | -0.07(-1.00%) |
Jul 01, 2024 | 7.120 | 7.175 | 6.950 | 6.990 | 263,663 | -0.09(-1.27%) |
Jun 28, 2024 | 7.050 | 7.115 | 7.035 | 7.080 | 620,499 | +0.06(+0.85%) |
Jun 27, 2024 | 6.940 | 7.070 | 6.940 | 7.020 | 393,160 | +0.09(+1.30%) |
Jun 26, 2024 | 6.950 | 6.970 | 6.910 | 6.930 | 469,912 | -0.06(-0.86%) |
Jun 25, 2024 | 7.060 | 7.060 | 6.950 | 6.990 | 537,313 | -0.04(-0.57%) |
Jun 24, 2024 | 7.030 | 7.083 | 6.960 | 7.030 | 667,933 | +0.01(+0.14%) |
Jun 21, 2024 | 7.080 | 7.110 | 6.910 | 7.020 | 3,397,610 | -0.06(-0.85%) |
Jun 20, 2024 | 7.020 | 7.180 | 7.020 | 7.080 | 764,884 | +0.11(+1.58%) |
Jun 18, 2024 | 7.010 | 7.060 | 6.955 | 6.970 | 498,703 | -0.10(-1.41%) |
Jun 17, 2024 | 6.930 | 7.090 | 6.920 | 7.070 | 751,826 | +0.12(+1.73%) |
Jun 14, 2024 | 6.910 | 6.950 | 6.820 | 6.950 | 412,785 | +0.01(+0.14%) |
Jun 13, 2024 | 7.160 | 7.170 | 6.890 | 6.940 | 905,664 | -0.22(-3.07%) |
Jun 12, 2024 | 7.310 | 7.360 | 7.100 | 7.160 | 754,676 | -0.05(-0.69%) |
Jun 11, 2024 | 7.230 | 7.270 | 7.131 | 7.210 | 662,741 | -0.07(-0.96%) |
Jun 10, 2024 | 7.140 | 7.325 | 7.140 | 7.280 | 547,726 | +0.10(+1.39%) |
Jun 07, 2024 | 7.180 | 7.265 | 7.120 | 7.180 | 750,855 | -0.12(-1.64%) |
Jun 06, 2024 | 7.180 | 7.350 | 7.180 | 7.300 | 472,388 | +0.05(+0.69%) |
Jun 05, 2024 | 7.160 | 7.260 | 7.120 | 7.250 | 498,815 | +0.13(+1.83%) |
Jun 04, 2024 | 7.120 | 7.216 | 7.110 | 7.120 | 731,820 | -0.06(-0.84%) |