Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 8.000 | 8.080 | 7.890 | 8.000 | 23,342 | -0.03(-0.37%) |
Aug 13, 2024 | 8.060 | 8.110 | 7.900 | 8.030 | 17,687 | -0.01(-0.12%) |
Aug 12, 2024 | 8.155 | 8.180 | 7.983 | 8.040 | 21,048 | -0.07(-0.86%) |
Aug 09, 2024 | 8.445 | 8.445 | 8.050 | 8.110 | 11,658 | -0.07(-0.86%) |
Aug 08, 2024 | 8.203 | 8.320 | 8.160 | 8.180 | 18,712 | +0.00(+0.02%) |
Aug 07, 2024 | 8.160 | 8.200 | 8.145 | 8.178 | 16,563 | +0.10(+1.22%) |
Aug 06, 2024 | 8.010 | 8.200 | 7.950 | 8.080 | 30,764 | +0.14(+1.76%) |
Aug 05, 2024 | 7.785 | 8.000 | 7.520 | 7.940 | 39,718 | -0.09(-1.12%) |
Aug 02, 2024 | 8.100 | 8.100 | 7.950 | 8.030 | 24,601 | -0.08(-0.99%) |
Aug 01, 2024 | 8.030 | 8.160 | 8.000 | 8.110 | 7,921 | -0.05(-0.61%) |
Jul 31, 2024 | 7.720 | 8.160 | 7.720 | 8.160 | 24,517 | +0.07(+0.87%) |
Jul 30, 2024 | 7.500 | 8.365 | 7.500 | 8.090 | 13,031 | +0.05(+0.62%) |
Jul 29, 2024 | 8.045 | 8.085 | 7.800 | 8.040 | 26,815 | -0.05(-0.62%) |
Jul 26, 2024 | 8.140 | 8.140 | 7.480 | 8.090 | 95,352 | +0.09(+1.12%) |
Jul 25, 2024 | 8.080 | 8.145 | 7.990 | 8.000 | 26,079 | -0.08(-0.99%) |
Jul 24, 2024 | 8.265 | 8.265 | 7.950 | 8.080 | 16,169 | -0.13(-1.58%) |
Jul 23, 2024 | 8.500 | 8.500 | 8.200 | 8.210 | 9,598 | -0.11(-1.32%) |
Jul 22, 2024 | 8.506 | 8.650 | 8.300 | 8.320 | 26,140 | +0.12(+1.46%) |
Jul 19, 2024 | 8.330 | 8.330 | 8.200 | 8.200 | 15,423 | -0.13(-1.56%) |
Jul 18, 2024 | 8.800 | 8.890 | 8.311 | 8.330 | 26,791 | -0.11(-1.25%) |
Jul 17, 2024 | 8.757 | 8.757 | 8.400 | 8.435 | 40,298 | -0.17(-2.03%) |
Jul 16, 2024 | 8.650 | 8.765 | 8.580 | 8.610 | 50,900 | -0.18(-1.99%) |
Jul 15, 2024 | 9.020 | 9.020 | 8.770 | 8.785 | 7,182 | +0.01(+0.06%) |
Jul 12, 2024 | 8.820 | 8.850 | 7.966 | 8.780 | 59,322 | -0.04(-0.40%) |
Jul 11, 2024 | 8.860 | 8.930 | 8.720 | 8.815 | 20,349 | +0.04(+0.40%) |
Jul 10, 2024 | 9.070 | 9.070 | 8.760 | 8.780 | 17,452 | -0.06(-0.63%) |
Jul 09, 2024 | 9.200 | 9.235 | 8.835 | 8.836 | 13,678 | -0.13(-1.50%) |
Jul 08, 2024 | 8.950 | 9.220 | 8.900 | 8.970 | 35,831 | +0.01(+0.11%) |
Jul 05, 2024 | 9.200 | 9.650 | 8.450 | 8.960 | 104,202 | -0.69(-7.15%) |
Jul 03, 2024 | 10.26 | 10.26 | 9.590 | 9.650 | 66,387 | -0.43(-4.27%) |
Jul 02, 2024 | 10.25 | 10.46 | 10.01 | 10.08 | 48,072 | -0.13(-1.27%) |
Jul 01, 2024 | 10.00 | 10.45 | 10.00 | 10.21 | 49,449 | +0.21(+2.10%) |
Jun 28, 2024 | 9.480 | 10.04 | 9.440 | 10.00 | 64,387 | +0.57(+6.04%) |
Jun 27, 2024 | 9.220 | 9.470 | 9.170 | 9.430 | 34,157 | +0.42(+4.66%) |
Jun 26, 2024 | 8.940 | 9.110 | 8.880 | 9.010 | 17,879 | +0.13(+1.46%) |
Jun 25, 2024 | 8.800 | 8.980 | 8.700 | 8.880 | 57,846 | +0.09(+1.02%) |
Jun 24, 2024 | 8.800 | 8.800 | 8.700 | 8.790 | 42,415 | +0.16(+1.85%) |
Jun 21, 2024 | 8.680 | 8.735 | 8.590 | 8.630 | 23,813 | -0.02(-0.23%) |
Jun 20, 2024 | 8.750 | 8.760 | 8.647 | 8.650 | 13,785 | -0.05(-0.57%) |
Jun 18, 2024 | 8.750 | 8.960 | 8.500 | 8.700 | 35,423 | +0.30(+3.55%) |
Jun 17, 2024 | 8.511 | 8.511 | 8.359 | 8.402 | 10,205 | -0.10(-1.16%) |
Jun 14, 2024 | 8.800 | 8.800 | 8.490 | 8.500 | 8,395 | +0.00(+0.00%) |
Jun 13, 2024 | 8.820 | 8.820 | 8.436 | 8.500 | 11,620 | -0.02(-0.23%) |
Jun 12, 2024 | 8.570 | 8.634 | 8.470 | 8.520 | 15,136 | -0.04(-0.47%) |
Jun 11, 2024 | 8.510 | 8.650 | 8.400 | 8.560 | 6,980 | +0.10(+1.18%) |
Jun 10, 2024 | 8.530 | 8.530 | 8.350 | 8.460 | 15,941 | +0.11(+1.32%) |
Jun 07, 2024 | 8.550 | 8.550 | 8.350 | 8.350 | 6,299 | -0.15(-1.76%) |
Jun 06, 2024 | 8.500 | 8.500 | 8.385 | 8.500 | 16,224 | +0.10(+1.19%) |
Jun 05, 2024 | 8.960 | 8.960 | 8.300 | 8.400 | 37,717 | +0.02(+0.22%) |
Jun 04, 2024 | 8.545 | 8.550 | 8.380 | 8.381 | 11,832 | -0.08(-0.93%) |