Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.630 | 8.759 | 8.550 | 8.710 | 374,634 | +0.19(+2.23%) |
Aug 22, 2024 | 8.670 | 8.670 | 8.480 | 8.520 | 379,247 | -0.14(-1.62%) |
Aug 21, 2024 | 8.720 | 8.770 | 8.600 | 8.660 | 398,204 | -0.03(-0.35%) |
Aug 20, 2024 | 8.770 | 8.880 | 8.590 | 8.690 | 568,412 | -0.09(-1.03%) |
Aug 19, 2024 | 8.930 | 8.930 | 8.440 | 8.780 | 1,868,052 | +1.23(+16.29%) |
Aug 16, 2024 | 7.360 | 7.665 | 7.360 | 7.550 | 484,978 | +0.15(+2.03%) |
Aug 15, 2024 | 7.380 | 7.490 | 7.320 | 7.400 | 306,444 | +0.24(+3.35%) |
Aug 14, 2024 | 7.280 | 7.330 | 7.120 | 7.160 | 232,846 | -0.09(-1.24%) |
Aug 13, 2024 | 7.110 | 7.330 | 7.110 | 7.250 | 430,544 | +0.15(+2.11%) |
Aug 12, 2024 | 7.190 | 7.190 | 7.040 | 7.100 | 333,767 | -0.06(-0.84%) |
Aug 09, 2024 | 7.300 | 7.340 | 6.970 | 7.160 | 324,580 | -0.13(-1.78%) |
Aug 08, 2024 | 7.230 | 7.385 | 7.095 | 7.290 | 517,211 | +0.14(+1.96%) |
Aug 07, 2024 | 7.070 | 7.430 | 7.070 | 7.150 | 796,968 | +0.14(+2.00%) |
Aug 06, 2024 | 7.300 | 7.537 | 7.010 | 7.010 | 921,403 | -0.22(-3.04%) |
Aug 05, 2024 | 7.080 | 7.330 | 6.890 | 7.230 | 892,058 | -0.26(-3.47%) |
Aug 02, 2024 | 7.550 | 7.680 | 7.410 | 7.490 | 565,140 | -0.42(-5.31%) |
Aug 01, 2024 | 8.060 | 8.190 | 7.700 | 7.910 | 646,364 | -0.26(-3.18%) |
Jul 31, 2024 | 8.030 | 8.380 | 7.960 | 8.170 | 500,147 | +0.19(+2.38%) |
Jul 30, 2024 | 7.980 | 8.090 | 7.930 | 7.980 | 1,783,040 | +0.03(+0.38%) |
Jul 29, 2024 | 8.070 | 8.130 | 7.870 | 7.950 | 310,892 | -0.06(-0.75%) |
Jul 26, 2024 | 7.890 | 8.020 | 7.720 | 8.010 | 432,278 | +0.23(+2.96%) |
Jul 25, 2024 | 7.600 | 7.880 | 7.550 | 7.780 | 486,482 | +0.22(+2.91%) |
Jul 24, 2024 | 7.680 | 7.810 | 7.520 | 7.560 | 301,883 | -0.19(-2.45%) |
Jul 23, 2024 | 7.820 | 7.970 | 7.670 | 7.750 | 411,262 | -0.10(-1.27%) |
Jul 22, 2024 | 7.710 | 7.850 | 7.610 | 7.850 | 508,380 | +0.19(+2.48%) |
Jul 19, 2024 | 7.830 | 7.830 | 7.582 | 7.660 | 418,349 | -0.20(-2.54%) |
Jul 18, 2024 | 8.270 | 8.400 | 7.840 | 7.860 | 387,727 | -0.50(-5.98%) |
Jul 17, 2024 | 8.260 | 8.430 | 8.260 | 8.360 | 405,150 | +0.01(+0.12%) |
Jul 16, 2024 | 8.400 | 8.500 | 8.261 | 8.350 | 562,969 | +0.07(+0.85%) |
Jul 15, 2024 | 8.290 | 8.375 | 8.180 | 8.280 | 430,303 | +0.06(+0.73%) |
Jul 12, 2024 | 8.360 | 8.420 | 8.200 | 8.220 | 366,637 | -0.03(-0.36%) |
Jul 11, 2024 | 8.110 | 8.300 | 8.040 | 8.250 | 789,597 | +0.38(+4.83%) |
Jul 10, 2024 | 7.870 | 7.880 | 7.650 | 7.870 | 289,364 | +0.06(+0.77%) |
Jul 09, 2024 | 7.900 | 7.900 | 7.745 | 7.810 | 303,870 | -0.12(-1.51%) |
Jul 08, 2024 | 7.840 | 7.930 | 7.795 | 7.930 | 297,619 | +0.13(+1.67%) |
Jul 05, 2024 | 7.850 | 7.890 | 7.750 | 7.800 | 288,625 | -0.12(-1.52%) |
Jul 03, 2024 | 8.100 | 8.110 | 7.890 | 7.920 | 174,082 | -0.16(-1.98%) |
Jul 02, 2024 | 7.960 | 8.110 | 7.930 | 8.080 | 345,931 | +0.12(+1.51%) |
Jul 01, 2024 | 8.230 | 8.230 | 7.905 | 7.960 | 453,561 | -0.25(-3.05%) |
Jun 28, 2024 | 8.300 | 8.310 | 8.100 | 8.210 | 868,769 | -0.01(-0.12%) |
Jun 27, 2024 | 8.010 | 8.270 | 7.950 | 8.220 | 644,768 | +0.24(+3.01%) |
Jun 26, 2024 | 7.780 | 8.200 | 7.670 | 7.980 | 871,673 | +0.15(+1.92%) |
Jun 25, 2024 | 7.870 | 7.895 | 7.680 | 7.830 | 988,433 | -0.07(-0.89%) |
Jun 24, 2024 | 7.890 | 8.040 | 7.820 | 7.900 | 772,396 | -0.02(-0.25%) |
Jun 21, 2024 | 8.080 | 8.200 | 7.870 | 7.920 | 9,547,593 | -0.10(-1.25%) |
Jun 20, 2024 | 7.610 | 8.030 | 7.610 | 8.020 | 884,200 | +0.34(+4.43%) |
Jun 18, 2024 | 7.630 | 7.720 | 7.450 | 7.680 | 775,484 | +0.06(+0.79%) |
Jun 17, 2024 | 7.430 | 7.620 | 7.340 | 7.620 | 691,421 | +0.06(+0.79%) |
Jun 14, 2024 | 7.520 | 7.600 | 7.380 | 7.560 | 651,384 | -0.03(-0.40%) |
Jun 13, 2024 | 7.830 | 7.920 | 7.495 | 7.590 | 712,359 | -0.29(-3.68%) |
Jun 12, 2024 | 8.050 | 8.150 | 7.740 | 7.880 | 672,828 | +0.07(+0.90%) |
Jun 11, 2024 | 7.990 | 7.990 | 7.610 | 7.810 | 828,454 | -0.22(-2.74%) |
Jun 10, 2024 | 7.990 | 8.070 | 7.430 | 8.030 | 2,047,526 | -0.20(-2.43%) |
Jun 07, 2024 | 8.160 | 8.430 | 8.115 | 8.230 | 372,783 | -0.02(-0.24%) |
Jun 06, 2024 | 8.110 | 8.280 | 8.080 | 8.250 | 292,376 | +0.06(+0.73%) |
Jun 05, 2024 | 8.210 | 8.370 | 8.096 | 8.190 | 319,246 | +0.03(+0.37%) |
Jun 04, 2024 | 8.240 | 8.330 | 8.040 | 8.160 | 523,704 | -0.17(-2.04%) |