Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.870 | 8.350 | 7.870 | 8.340 | 109,813 | +0.41(+5.17%) |
Aug 22, 2024 | 8.110 | 8.270 | 7.855 | 7.930 | 86,158 | -0.14(-1.73%) |
Aug 21, 2024 | 7.960 | 8.170 | 7.920 | 8.070 | 89,730 | +0.20(+2.54%) |
Aug 20, 2024 | 7.670 | 7.880 | 7.600 | 7.870 | 106,227 | +0.16(+2.08%) |
Aug 19, 2024 | 7.520 | 7.730 | 7.494 | 7.710 | 74,061 | +0.18(+2.39%) |
Aug 16, 2024 | 7.450 | 7.640 | 7.430 | 7.530 | 84,805 | +0.04(+0.53%) |
Aug 15, 2024 | 7.230 | 7.575 | 7.145 | 7.490 | 126,309 | +0.49(+7.00%) |
Aug 14, 2024 | 7.310 | 7.310 | 6.790 | 7.000 | 239,139 | -0.13(-1.82%) |
Aug 13, 2024 | 6.980 | 7.190 | 6.980 | 7.130 | 70,894 | +0.21(+3.03%) |
Aug 12, 2024 | 7.220 | 7.220 | 6.860 | 6.920 | 60,039 | -0.24(-3.35%) |
Aug 09, 2024 | 7.090 | 7.235 | 6.980 | 7.160 | 154,577 | +0.07(+0.99%) |
Aug 08, 2024 | 6.850 | 7.185 | 6.790 | 7.090 | 122,066 | +0.40(+5.98%) |
Aug 07, 2024 | 6.860 | 7.070 | 6.660 | 6.690 | 134,487 | -0.01(-0.15%) |
Aug 06, 2024 | 7.030 | 7.270 | 6.585 | 6.700 | 220,084 | -0.33(-4.69%) |
Aug 05, 2024 | 6.950 | 7.510 | 6.750 | 7.030 | 287,070 | -0.45(-6.02%) |
Aug 02, 2024 | 7.920 | 7.940 | 7.110 | 7.480 | 292,567 | -0.12(-1.58%) |
Aug 01, 2024 | 8.190 | 8.230 | 7.461 | 7.600 | 288,439 | -0.59(-7.20%) |
Jul 31, 2024 | 8.090 | 8.350 | 7.910 | 8.190 | 210,193 | +0.13(+1.61%) |
Jul 30, 2024 | 8.680 | 8.680 | 8.010 | 8.060 | 173,822 | -0.56(-6.50%) |
Jul 29, 2024 | 8.970 | 9.060 | 8.455 | 8.620 | 100,763 | -0.29(-3.25%) |
Jul 26, 2024 | 8.890 | 9.030 | 8.680 | 8.910 | 154,461 | +0.24(+2.77%) |
Jul 25, 2024 | 8.970 | 8.970 | 8.480 | 8.670 | 232,478 | -0.26(-2.91%) |
Jul 24, 2024 | 8.960 | 9.100 | 8.750 | 8.930 | 186,145 | -0.15(-1.65%) |
Jul 23, 2024 | 8.650 | 9.310 | 8.600 | 9.080 | 259,343 | +0.39(+4.49%) |
Jul 22, 2024 | 8.120 | 8.700 | 8.071 | 8.690 | 108,669 | +0.63(+7.82%) |
Jul 19, 2024 | 8.400 | 8.530 | 8.050 | 8.060 | 83,489 | -0.36(-4.28%) |
Jul 18, 2024 | 8.660 | 8.790 | 8.280 | 8.420 | 176,931 | -0.21(-2.43%) |
Jul 17, 2024 | 8.600 | 8.730 | 8.410 | 8.630 | 165,052 | -0.18(-2.04%) |
Jul 16, 2024 | 8.540 | 8.870 | 8.495 | 8.810 | 174,802 | +0.30(+3.53%) |
Jul 15, 2024 | 8.320 | 8.580 | 8.315 | 8.510 | 183,307 | +0.29(+3.53%) |
Jul 12, 2024 | 8.170 | 8.330 | 8.000 | 8.220 | 186,906 | +0.17(+2.11%) |
Jul 11, 2024 | 7.890 | 8.130 | 7.750 | 8.050 | 150,839 | +0.32(+4.14%) |
Jul 10, 2024 | 7.980 | 7.980 | 7.670 | 7.730 | 96,224 | -0.14(-1.78%) |
Jul 09, 2024 | 7.630 | 8.030 | 7.600 | 7.870 | 152,330 | +0.25(+3.28%) |
Jul 08, 2024 | 7.360 | 7.640 | 7.310 | 7.620 | 118,927 | +0.33(+4.53%) |
Jul 05, 2024 | 7.180 | 7.310 | 7.070 | 7.290 | 194,500 | +0.08(+1.11%) |
Jul 03, 2024 | 7.230 | 7.360 | 7.150 | 7.210 | 111,272 | +0.00(+0.00%) |
Jul 02, 2024 | 7.020 | 7.255 | 6.890 | 7.210 | 151,852 | +0.11(+1.55%) |
Jul 01, 2024 | 7.510 | 7.525 | 7.080 | 7.100 | 214,190 | -0.41(-5.46%) |
Jun 28, 2024 | 7.370 | 7.610 | 7.310 | 7.510 | 3,776,189 | +0.17(+2.32%) |
Jun 27, 2024 | 7.130 | 7.600 | 7.050 | 7.340 | 322,084 | +0.28(+3.97%) |
Jun 26, 2024 | 7.070 | 7.170 | 6.820 | 7.060 | 257,935 | +0.01(+0.14%) |
Jun 25, 2024 | 7.500 | 7.580 | 7.000 | 7.050 | 251,770 | -0.45(-6.00%) |
Jun 24, 2024 | 7.800 | 7.910 | 7.350 | 7.500 | 192,119 | -0.34(-4.34%) |
Jun 21, 2024 | 7.950 | 8.010 | 7.610 | 7.840 | 168,410 | -0.12(-1.51%) |
Jun 20, 2024 | 8.040 | 8.250 | 7.870 | 7.960 | 193,271 | -0.16(-1.97%) |
Jun 18, 2024 | 8.200 | 8.693 | 8.110 | 8.120 | 325,554 | +0.12(+1.50%) |
Jun 17, 2024 | 8.010 | 8.090 | 7.840 | 8.000 | 103,535 | -0.05(-0.62%) |
Jun 14, 2024 | 8.060 | 8.190 | 7.910 | 8.050 | 71,721 | -0.08(-0.98%) |
Jun 13, 2024 | 8.390 | 8.520 | 8.075 | 8.130 | 79,324 | -0.17(-2.05%) |
Jun 12, 2024 | 8.250 | 8.550 | 8.140 | 8.300 | 161,062 | +0.24(+2.98%) |
Jun 11, 2024 | 8.140 | 8.250 | 7.910 | 8.060 | 132,992 | -0.11(-1.35%) |
Jun 10, 2024 | 7.790 | 8.270 | 7.790 | 8.170 | 144,447 | +0.35(+4.48%) |
Jun 07, 2024 | 8.080 | 8.110 | 7.690 | 7.820 | 132,010 | -0.23(-2.86%) |
Jun 06, 2024 | 7.880 | 8.090 | 7.880 | 8.050 | 95,917 | +0.11(+1.39%) |
Jun 05, 2024 | 7.720 | 8.010 | 7.710 | 7.940 | 116,628 | +0.28(+3.66%) |
Jun 04, 2024 | 7.770 | 7.790 | 7.500 | 7.660 | 152,379 | -0.10(-1.29%) |