Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.100 | 8.260 | 8.100 | 8.190 | 34,630 | +0.09(+1.11%) |
Aug 22, 2024 | 8.140 | 8.260 | 8.090 | 8.100 | 45,826 | -0.08(-0.98%) |
Aug 21, 2024 | 8.240 | 8.360 | 8.090 | 8.180 | 60,858 | -0.12(-1.45%) |
Aug 20, 2024 | 8.270 | 8.410 | 8.270 | 8.300 | 18,549 | -0.11(-1.31%) |
Aug 19, 2024 | 8.320 | 8.600 | 8.210 | 8.410 | 38,501 | -0.07(-0.83%) |
Aug 16, 2024 | 8.100 | 8.580 | 8.100 | 8.480 | 43,774 | -0.16(-1.85%) |
Aug 15, 2024 | 8.300 | 8.710 | 8.300 | 8.640 | 36,079 | +0.09(+1.05%) |
Aug 14, 2024 | 8.580 | 8.620 | 8.430 | 8.550 | 36,033 | +0.04(+0.47%) |
Aug 13, 2024 | 8.530 | 8.560 | 8.390 | 8.510 | 21,475 | +0.10(+1.19%) |
Aug 12, 2024 | 8.250 | 8.480 | 8.250 | 8.410 | 39,994 | +0.21(+2.56%) |
Aug 09, 2024 | 8.230 | 8.250 | 8.120 | 8.200 | 38,084 | -0.01(-0.12%) |
Aug 08, 2024 | 7.580 | 8.320 | 7.500 | 8.210 | 77,162 | +0.90(+12.31%) |
Aug 07, 2024 | 7.370 | 7.370 | 7.300 | 7.310 | 26,315 | +0.06(+0.83%) |
Aug 06, 2024 | 7.170 | 7.310 | 7.130 | 7.250 | 27,202 | -0.01(-0.14%) |
Aug 02, 2024 | 7.260 | 0 | -0.39(-5.10%) | |||
Aug 01, 2024 | 7.650 | 7.700 | 7.540 | 7.650 | 39,364 | -0.12(-1.54%) |
Jul 31, 2024 | 7.760 | 7.810 | 7.600 | 7.770 | 26,601 | +0.10(+1.30%) |
Jul 30, 2024 | 7.740 | 7.740 | 7.560 | 7.670 | 38,872 | -0.08(-1.03%) |
Jul 29, 2024 | 7.850 | 7.850 | 7.630 | 7.750 | 15,303 | -0.07(-0.90%) |
Jul 26, 2024 | 7.900 | 7.910 | 7.670 | 7.820 | 72,019 | -0.03(-0.38%) |
Jul 25, 2024 | 7.750 | 7.850 | 7.490 | 7.850 | 37,572 | +0.20(+2.61%) |
Jul 24, 2024 | 7.970 | 7.970 | 7.590 | 7.650 | 61,637 | -0.10(-1.29%) |
Jul 23, 2024 | 7.870 | 7.910 | 7.690 | 7.750 | 24,804 | -0.17(-2.15%) |
Jul 22, 2024 | 7.920 | 8.040 | 7.900 | 7.920 | 30,304 | -0.03(-0.38%) |
Jul 19, 2024 | 7.810 | 8.040 | 7.680 | 7.950 | 39,974 | -0.01(-0.13%) |
Jul 18, 2024 | 8.050 | 8.100 | 7.910 | 7.960 | 61,928 | -0.09(-1.12%) |
Jul 17, 2024 | 8.070 | 8.070 | 7.970 | 8.050 | 37,320 | +0.02(+0.25%) |
Jul 16, 2024 | 8.020 | 8.090 | 7.950 | 8.030 | 30,021 | -0.04(-0.50%) |
Jul 15, 2024 | 8.090 | 8.180 | 7.940 | 8.070 | 89,734 | +0.02(+0.25%) |
Jul 12, 2024 | 8.090 | 8.100 | 7.900 | 8.050 | 34,563 | +0.08(+1.00%) |
Jul 11, 2024 | 7.660 | 7.980 | 7.620 | 7.970 | 29,942 | +0.25(+3.24%) |
Jul 10, 2024 | 7.660 | 7.760 | 7.580 | 7.720 | 26,122 | +0.00(+0.00%) |
Jul 09, 2024 | 7.770 | 7.830 | 7.610 | 7.720 | 49,327 | -0.10(-1.28%) |
Jul 08, 2024 | 7.870 | 7.980 | 7.760 | 7.820 | 18,673 | -0.16(-2.01%) |
Jul 05, 2024 | 7.960 | 8.100 | 7.870 | 7.980 | 59,836 | -0.24(-2.92%) |
Jul 04, 2024 | 7.970 | 8.220 | 7.970 | 8.220 | 7,055 | +0.12(+1.48%) |
Jul 03, 2024 | 7.910 | 8.100 | 7.910 | 8.100 | 18,010 | +0.10(+1.25%) |
Jul 02, 2024 | 8.110 | 8.220 | 7.880 | 8.000 | 36,987 | -0.15(-1.84%) |
Jun 28, 2024 | 8.150 | 0 | -0.10(-1.21%) | |||
Jun 27, 2024 | 8.350 | 8.350 | 8.190 | 8.250 | 23,723 | +0.07(+0.86%) |
Jun 26, 2024 | 8.200 | 8.220 | 8.110 | 8.180 | 11,594 | +0.02(+0.25%) |
Jun 25, 2024 | 8.310 | 8.350 | 8.120 | 8.160 | 9,418 | -0.15(-1.81%) |
Jun 24, 2024 | 8.050 | 8.390 | 8.050 | 8.310 | 18,188 | +0.24(+2.97%) |
Jun 21, 2024 | 8.070 | 8.130 | 8.060 | 8.070 | 37,313 | -0.08(-0.98%) |
Jun 20, 2024 | 8.070 | 8.210 | 8.070 | 8.150 | 15,987 | +0.03(+0.37%) |
Jun 19, 2024 | 8.040 | 8.170 | 8.040 | 8.120 | 16,725 | -0.05(-0.61%) |
Jun 18, 2024 | 7.820 | 8.170 | 7.820 | 8.170 | 13,128 | +0.27(+3.42%) |
Jun 17, 2024 | 7.900 | 7.980 | 7.840 | 7.900 | 7,947 | -0.13(-1.62%) |
Jun 14, 2024 | 8.020 | 8.120 | 7.900 | 8.030 | 27,982 | -0.07(-0.86%) |
Jun 13, 2024 | 8.220 | 8.460 | 8.010 | 8.100 | 28,890 | -0.20(-2.41%) |
Jun 12, 2024 | 8.480 | 8.520 | 8.250 | 8.300 | 24,334 | -0.17(-2.01%) |
Jun 11, 2024 | 8.350 | 8.510 | 8.280 | 8.470 | 16,479 | -0.01(-0.12%) |
Jun 10, 2024 | 8.380 | 8.570 | 8.020 | 8.480 | 21,778 | +0.09(+1.07%) |
Jun 07, 2024 | 8.300 | 8.600 | 8.290 | 8.390 | 22,439 | -0.10(-1.18%) |
Jun 06, 2024 | 8.640 | 8.640 | 8.410 | 8.490 | 21,186 | -0.08(-0.93%) |
Jun 05, 2024 | 8.740 | 8.790 | 8.540 | 8.570 | 23,444 | -0.23(-2.61%) |
Jun 04, 2024 | 8.740 | 8.810 | 8.710 | 8.800 | 67,274 | +0.00(+0.00%) |