Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.610 | 8.860 | 8.480 | 8.830 | 28,987 | +0.36(+4.25%) |
Aug 22, 2024 | 8.470 | 8.570 | 8.390 | 8.470 | 35,914 | +0.01(+0.12%) |
Aug 21, 2024 | 8.560 | 8.580 | 8.410 | 8.460 | 24,935 | -0.01(-0.12%) |
Aug 20, 2024 | 8.560 | 8.560 | 8.350 | 8.470 | 42,712 | -0.07(-0.82%) |
Aug 19, 2024 | 8.450 | 8.580 | 8.200 | 8.540 | 115,033 | +0.04(+0.47%) |
Aug 16, 2024 | 7.920 | 8.500 | 7.910 | 8.500 | 41,408 | +0.57(+7.19%) |
Aug 15, 2024 | 7.550 | 7.970 | 7.550 | 7.930 | 24,519 | +0.48(+6.44%) |
Aug 14, 2024 | 7.490 | 7.500 | 7.420 | 7.450 | 21,689 | -0.03(-0.40%) |
Aug 13, 2024 | 7.540 | 7.570 | 7.470 | 7.480 | 38,988 | +0.01(+0.13%) |
Aug 12, 2024 | 7.600 | 7.639 | 7.460 | 7.470 | 38,282 | -0.14(-1.84%) |
Aug 09, 2024 | 7.540 | 7.620 | 7.475 | 7.610 | 17,848 | +0.07(+0.93%) |
Aug 08, 2024 | 7.710 | 7.710 | 7.540 | 7.540 | 15,123 | +0.02(+0.27%) |
Aug 07, 2024 | 7.550 | 7.605 | 7.450 | 7.520 | 30,339 | -0.09(-1.18%) |
Aug 06, 2024 | 7.635 | 7.700 | 7.570 | 7.610 | 22,936 | +0.00(+0.00%) |
Aug 05, 2024 | 7.580 | 7.670 | 7.380 | 7.610 | 30,623 | -0.14(-1.81%) |
Aug 02, 2024 | 7.850 | 7.850 | 7.545 | 7.750 | 67,695 | -0.17(-2.15%) |
Aug 01, 2024 | 8.200 | 8.250 | 7.920 | 7.920 | 92,461 | -0.36(-4.35%) |
Jul 31, 2024 | 8.240 | 8.425 | 8.150 | 8.280 | 17,168 | -0.01(-0.12%) |
Jul 30, 2024 | 8.290 | 8.300 | 8.030 | 8.290 | 80,643 | -0.01(-0.12%) |
Jul 29, 2024 | 8.540 | 8.540 | 8.179 | 8.300 | 29,058 | -0.16(-1.89%) |
Jul 26, 2024 | 8.490 | 8.590 | 8.379 | 8.460 | 22,504 | -0.03(-0.35%) |
Jul 25, 2024 | 8.390 | 8.580 | 8.306 | 8.490 | 27,958 | +0.00(+0.00%) |
Jul 24, 2024 | 8.250 | 8.540 | 8.250 | 8.490 | 21,580 | +0.04(+0.47%) |
Jul 23, 2024 | 8.530 | 8.530 | 8.410 | 8.450 | 17,064 | +0.04(+0.48%) |
Jul 22, 2024 | 8.370 | 8.440 | 8.330 | 8.410 | 13,121 | +0.00(+0.00%) |
Jul 19, 2024 | 8.430 | 8.490 | 8.400 | 8.410 | 31,376 | -0.02(-0.24%) |
Jul 18, 2024 | 8.450 | 8.530 | 8.245 | 8.430 | 73,656 | +0.01(+0.12%) |
Jul 17, 2024 | 8.020 | 8.420 | 8.020 | 8.420 | 50,504 | +0.37(+4.60%) |
Jul 16, 2024 | 7.800 | 8.080 | 7.800 | 8.050 | 17,653 | +0.21(+2.68%) |
Jul 15, 2024 | 7.250 | 7.970 | 7.250 | 7.840 | 114,740 | +0.65(+9.04%) |
Jul 12, 2024 | 7.080 | 7.250 | 7.080 | 7.190 | 18,854 | +0.14(+1.99%) |
Jul 11, 2024 | 6.900 | 7.140 | 6.890 | 7.050 | 26,399 | +0.20(+2.92%) |
Jul 10, 2024 | 6.700 | 6.890 | 6.700 | 6.850 | 13,768 | +0.15(+2.24%) |
Jul 09, 2024 | 6.700 | 6.790 | 6.700 | 6.700 | 26,309 | +0.00(+0.00%) |
Jul 08, 2024 | 6.774 | 6.870 | 6.700 | 6.700 | 11,556 | +0.00(+0.00%) |
Jul 05, 2024 | 6.670 | 6.810 | 6.635 | 6.700 | 41,432 | -0.05(-0.74%) |
Jul 03, 2024 | 6.900 | 6.910 | 6.710 | 6.750 | 19,744 | -0.15(-2.17%) |
Jul 02, 2024 | 6.880 | 6.930 | 6.880 | 6.900 | 12,410 | +0.02(+0.29%) |
Jul 01, 2024 | 6.820 | 6.890 | 6.820 | 6.880 | 31,029 | +0.00(+0.00%) |
Jun 28, 2024 | 6.920 | 6.920 | 6.740 | 6.880 | 80,257 | +0.06(+0.88%) |
Jun 27, 2024 | 6.500 | 6.860 | 6.500 | 6.820 | 28,553 | +0.33(+5.08%) |
Jun 26, 2024 | 6.320 | 6.490 | 6.300 | 6.490 | 38,889 | +0.19(+3.02%) |
Jun 25, 2024 | 6.270 | 6.320 | 6.250 | 6.300 | 34,667 | +0.10(+1.61%) |
Jun 24, 2024 | 6.300 | 6.380 | 6.200 | 6.200 | 30,585 | -0.04(-0.64%) |
Jun 21, 2024 | 6.200 | 6.250 | 6.100 | 6.240 | 42,154 | +0.04(+0.56%) |
Jun 20, 2024 | 6.140 | 6.255 | 6.140 | 6.205 | 18,182 | +0.00(+0.08%) |
Jun 18, 2024 | 6.410 | 6.410 | 6.200 | 6.200 | 24,029 | -0.05(-0.80%) |
Jun 17, 2024 | 6.240 | 6.280 | 6.220 | 6.250 | 17,673 | -0.11(-1.73%) |
Jun 14, 2024 | 6.380 | 6.460 | 6.220 | 6.360 | 25,264 | -0.10(-1.55%) |
Jun 13, 2024 | 6.460 | 6.510 | 6.381 | 6.460 | 25,575 | -0.08(-1.22%) |
Jun 12, 2024 | 6.440 | 6.570 | 6.340 | 6.540 | 41,232 | +0.14(+2.19%) |
Jun 11, 2024 | 6.470 | 6.480 | 6.400 | 6.400 | 10,716 | -0.05(-0.78%) |
Jun 10, 2024 | 6.445 | 6.469 | 6.415 | 6.450 | 7,089 | -0.05(-0.77%) |
Jun 07, 2024 | 6.520 | 6.555 | 6.450 | 6.500 | 25,710 | -0.05(-0.76%) |
Jun 06, 2024 | 6.550 | 6.600 | 6.530 | 6.550 | 26,095 | +0.00(+0.00%) |
Jun 05, 2024 | 6.510 | 6.670 | 6.510 | 6.550 | 15,769 | +0.02(+0.31%) |
Jun 04, 2024 | 6.690 | 6.690 | 6.530 | 6.530 | 25,123 | -0.27(-3.97%) |