Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.720 | 8.800 | 8.425 | 8.520 | 1,015,077 | -0.20(-2.29%) |
Aug 22, 2024 | 8.640 | 8.870 | 8.540 | 8.720 | 2,373,585 | +0.16(+1.87%) |
Aug 21, 2024 | 8.470 | 8.590 | 8.430 | 8.560 | 1,417,188 | +0.08(+0.94%) |
Aug 20, 2024 | 8.490 | 8.600 | 8.315 | 8.480 | 1,328,339 | -0.01(-0.12%) |
Aug 19, 2024 | 8.380 | 8.650 | 8.380 | 8.490 | 1,878,443 | +0.12(+1.43%) |
Aug 16, 2024 | 7.990 | 8.420 | 7.886 | 8.370 | 2,743,613 | +0.34(+4.23%) |
Aug 15, 2024 | 8.200 | 8.470 | 7.955 | 8.030 | 3,722,338 | +0.27(+3.48%) |
Aug 14, 2024 | 7.890 | 7.960 | 7.700 | 7.760 | 2,405,921 | -0.11(-1.40%) |
Aug 13, 2024 | 7.590 | 7.905 | 7.550 | 7.870 | 2,688,220 | +0.35(+4.65%) |
Aug 12, 2024 | 7.650 | 7.675 | 7.450 | 7.520 | 2,303,569 | -0.07(-0.92%) |
Aug 09, 2024 | 7.860 | 7.865 | 7.525 | 7.590 | 3,463,074 | -0.25(-3.19%) |
Aug 08, 2024 | 7.430 | 7.995 | 7.370 | 7.840 | 1,922,518 | +0.48(+6.52%) |
Aug 07, 2024 | 7.240 | 7.525 | 7.240 | 7.360 | 2,466,588 | +0.17(+2.36%) |
Aug 06, 2024 | 6.920 | 7.240 | 6.920 | 7.190 | 1,629,859 | +0.28(+4.05%) |
Aug 05, 2024 | 6.720 | 7.030 | 6.575 | 6.910 | 2,489,500 | -0.24(-3.36%) |
Aug 02, 2024 | 7.150 | 7.240 | 7.060 | 7.150 | 1,590,954 | -0.19(-2.59%) |
Aug 01, 2024 | 7.670 | 7.700 | 7.250 | 7.340 | 1,182,067 | -0.34(-4.43%) |
Jul 31, 2024 | 7.770 | 7.790 | 7.655 | 7.680 | 1,198,601 | -0.06(-0.78%) |
Jul 30, 2024 | 7.830 | 7.860 | 7.720 | 7.740 | 1,099,642 | -0.06(-0.77%) |
Jul 29, 2024 | 7.840 | 7.850 | 7.720 | 7.800 | 902,163 | +0.01(+0.13%) |
Jul 26, 2024 | 7.720 | 7.840 | 7.660 | 7.790 | 968,603 | +0.15(+1.96%) |
Jul 25, 2024 | 7.430 | 7.770 | 7.330 | 7.640 | 1,561,840 | +0.20(+2.69%) |
Jul 24, 2024 | 7.550 | 7.570 | 7.280 | 7.440 | 1,422,572 | -0.15(-1.98%) |
Jul 23, 2024 | 7.790 | 7.820 | 7.570 | 7.590 | 1,252,818 | -0.25(-3.19%) |
Jul 22, 2024 | 7.890 | 7.950 | 7.575 | 7.840 | 1,562,767 | -0.01(-0.13%) |
Jul 19, 2024 | 7.850 | 7.995 | 7.760 | 7.850 | 1,165,837 | +0.03(+0.38%) |
Jul 18, 2024 | 8.090 | 8.100 | 7.810 | 7.820 | 1,701,376 | -0.22(-2.74%) |
Jul 17, 2024 | 8.140 | 8.150 | 7.995 | 8.040 | 800,083 | -0.13(-1.59%) |
Jul 16, 2024 | 8.080 | 8.290 | 8.075 | 8.170 | 1,422,184 | +0.14(+1.74%) |
Jul 15, 2024 | 8.110 | 8.120 | 7.980 | 8.030 | 2,257,416 | -0.05(-0.62%) |
Jul 12, 2024 | 8.170 | 8.190 | 8.020 | 8.080 | 1,031,447 | -0.01(-0.12%) |
Jul 11, 2024 | 8.120 | 8.230 | 8.020 | 8.090 | 1,554,988 | +0.07(+0.87%) |
Jul 10, 2024 | 8.020 | 8.060 | 7.930 | 8.020 | 2,160,392 | +0.02(+0.25%) |
Jul 09, 2024 | 8.370 | 8.390 | 7.930 | 8.000 | 2,989,444 | -0.41(-4.88%) |
Jul 08, 2024 | 8.090 | 8.430 | 8.025 | 8.410 | 1,901,992 | +0.35(+4.34%) |
Jul 05, 2024 | 7.990 | 8.075 | 7.930 | 8.060 | 1,269,574 | +0.05(+0.62%) |
Jul 03, 2024 | 8.070 | 8.140 | 7.985 | 8.010 | 1,025,167 | -0.07(-0.87%) |
Jul 02, 2024 | 8.180 | 8.180 | 7.990 | 8.080 | 1,590,543 | -0.12(-1.46%) |
Jul 01, 2024 | 8.140 | 8.275 | 7.950 | 8.200 | 2,148,138 | +0.11(+1.36%) |
Jun 28, 2024 | 8.170 | 8.185 | 7.900 | 8.090 | 3,048,237 | -0.09(-1.10%) |
Jun 27, 2024 | 7.730 | 8.210 | 7.650 | 8.180 | 2,791,956 | +0.47(+6.10%) |
Jun 26, 2024 | 7.530 | 7.800 | 7.400 | 7.710 | 3,973,701 | +0.06(+0.78%) |
Jun 25, 2024 | 7.440 | 7.695 | 7.440 | 7.650 | 3,365,115 | +0.17(+2.27%) |
Jun 24, 2024 | 7.540 | 7.550 | 7.260 | 7.480 | 2,576,503 | +0.00(+0.00%) |
Jun 21, 2024 | 7.800 | 8.000 | 7.420 | 7.480 | 4,885,932 | -0.36(-4.59%) |
Jun 20, 2024 | 7.550 | 7.920 | 7.410 | 7.840 | 3,564,204 | +0.36(+4.81%) |
Jun 18, 2024 | 7.480 | 7.550 | 7.460 | 7.480 | 1,162,249 | -0.01(-0.13%) |
Jun 17, 2024 | 7.500 | 7.560 | 7.295 | 7.490 | 3,435,543 | -0.06(-0.79%) |
Jun 14, 2024 | 7.570 | 7.600 | 7.401 | 7.550 | 1,807,557 | -0.05(-0.66%) |
Jun 13, 2024 | 7.680 | 7.680 | 7.430 | 7.600 | 2,825,627 | -0.08(-1.04%) |
Jun 12, 2024 | 8.080 | 8.140 | 7.645 | 7.680 | 2,556,273 | -0.25(-3.15%) |
Jun 11, 2024 | 7.920 | 7.990 | 7.680 | 7.930 | 2,311,033 | -0.02(-0.25%) |
Jun 10, 2024 | 8.060 | 8.060 | 7.675 | 7.950 | 4,713,647 | -0.15(-1.85%) |
Jun 07, 2024 | 8.260 | 8.425 | 8.085 | 8.100 | 2,243,812 | -0.23(-2.76%) |
Jun 06, 2024 | 8.350 | 8.395 | 8.240 | 8.330 | 2,293,439 | -0.02(-0.24%) |
Jun 05, 2024 | 8.540 | 8.600 | 8.340 | 8.350 | 2,853,790 | -0.27(-3.13%) |
Jun 04, 2024 | 8.750 | 8.850 | 8.530 | 8.620 | 2,628,643 | -0.18(-2.05%) |