Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.420 | 8.630 | 8.335 | 8.580 | 1,280,246 | +0.26(+3.12%) |
Aug 22, 2024 | 8.310 | 8.360 | 8.260 | 8.320 | 785,167 | +0.01(+0.12%) |
Aug 21, 2024 | 8.330 | 8.350 | 8.215 | 8.310 | 921,691 | +0.08(+0.97%) |
Aug 20, 2024 | 8.310 | 8.340 | 8.220 | 8.230 | 845,661 | -0.13(-1.56%) |
Aug 19, 2024 | 8.230 | 8.375 | 8.205 | 8.360 | 774,285 | +0.14(+1.70%) |
Aug 16, 2024 | 8.140 | 8.250 | 8.120 | 8.220 | 645,354 | +0.07(+0.86%) |
Aug 15, 2024 | 8.410 | 8.410 | 8.150 | 8.150 | 1,399,515 | -0.11(-1.33%) |
Aug 14, 2024 | 8.050 | 8.320 | 8.005 | 8.260 | 1,171,280 | +0.24(+2.99%) |
Aug 13, 2024 | 8.060 | 8.150 | 7.965 | 8.020 | 2,744,389 | +0.03(+0.38%) |
Aug 12, 2024 | 8.030 | 8.055 | 7.795 | 7.990 | 1,755,577 | -0.07(-0.87%) |
Aug 09, 2024 | 8.200 | 8.200 | 7.955 | 8.060 | 3,512,187 | -0.11(-1.35%) |
Aug 08, 2024 | 8.110 | 8.245 | 8.050 | 8.170 | 1,243,048 | +0.08(+0.99%) |
Aug 07, 2024 | 8.470 | 8.500 | 8.080 | 8.090 | 1,734,037 | -0.19(-2.29%) |
Aug 06, 2024 | 8.000 | 8.430 | 7.950 | 8.280 | 1,213,348 | +0.25(+3.11%) |
Aug 05, 2024 | 8.040 | 8.230 | 7.890 | 8.030 | 1,807,299 | -0.43(-5.08%) |
Aug 02, 2024 | 8.300 | 8.535 | 8.260 | 8.460 | 1,303,385 | -0.11(-1.28%) |
Aug 01, 2024 | 8.740 | 8.810 | 8.480 | 8.570 | 1,424,713 | -0.13(-1.49%) |
Jul 31, 2024 | 8.890 | 8.935 | 8.700 | 8.700 | 1,727,955 | -0.20(-2.25%) |
Jul 30, 2024 | 8.880 | 8.910 | 8.690 | 8.900 | 1,259,741 | +0.06(+0.68%) |
Jul 29, 2024 | 8.980 | 8.980 | 8.760 | 8.840 | 1,185,498 | -0.12(-1.34%) |
Jul 26, 2024 | 8.890 | 8.985 | 8.785 | 8.960 | 1,099,381 | +0.23(+2.63%) |
Jul 25, 2024 | 8.630 | 8.910 | 8.620 | 8.730 | 1,060,346 | +0.09(+1.04%) |
Jul 24, 2024 | 8.720 | 8.850 | 8.620 | 8.640 | 844,208 | -0.15(-1.71%) |
Jul 23, 2024 | 8.590 | 8.845 | 8.530 | 8.790 | 1,600,519 | +0.19(+2.21%) |
Jul 22, 2024 | 8.460 | 8.625 | 8.335 | 8.600 | 967,746 | +0.14(+1.65%) |
Jul 19, 2024 | 8.390 | 8.520 | 8.355 | 8.460 | 1,002,014 | +0.05(+0.59%) |
Jul 18, 2024 | 8.500 | 8.750 | 8.355 | 8.410 | 1,304,093 | -0.18(-2.10%) |
Jul 17, 2024 | 8.360 | 8.650 | 8.360 | 8.590 | 1,623,506 | +0.16(+1.90%) |
Jul 16, 2024 | 8.190 | 8.450 | 8.190 | 8.430 | 2,603,136 | +0.29(+3.56%) |
Jul 15, 2024 | 7.880 | 8.170 | 7.875 | 8.140 | 2,241,780 | +0.29(+3.69%) |
Jul 12, 2024 | 7.700 | 7.900 | 7.670 | 7.850 | 2,062,763 | +0.21(+2.75%) |
Jul 11, 2024 | 7.440 | 7.700 | 7.380 | 7.640 | 3,206,583 | +0.34(+4.73%) |
Jul 10, 2024 | 7.276 | 7.314 | 7.179 | 7.295 | 2,062,222 | +0.09(+1.20%) |
Jul 09, 2024 | 7.353 | 7.353 | 7.150 | 7.208 | 1,683,253 | -0.08(-1.06%) |
Jul 08, 2024 | 7.343 | 7.362 | 7.194 | 7.285 | 1,616,448 | +0.00(+0.00%) |
Jul 05, 2024 | 7.131 | 7.295 | 7.102 | 7.285 | 1,330,388 | +0.15(+2.16%) |
Jul 03, 2024 | 7.170 | 7.266 | 7.112 | 7.131 | 497,381 | -0.05(-0.67%) |
Jul 02, 2024 | 7.064 | 7.247 | 7.059 | 7.179 | 1,355,418 | +0.14(+2.05%) |
Jul 01, 2024 | 7.064 | 7.083 | 6.900 | 7.035 | 1,635,435 | -0.05(-0.68%) |
Jun 28, 2024 | 7.025 | 7.102 | 6.963 | 7.083 | 3,626,892 | +0.15(+2.23%) |
Jun 27, 2024 | 6.804 | 6.963 | 6.760 | 6.929 | 1,728,481 | +0.16(+2.42%) |
Jun 26, 2024 | 6.765 | 6.861 | 6.736 | 6.765 | 1,212,195 | -0.05(-0.71%) |
Jun 25, 2024 | 6.919 | 6.987 | 6.746 | 6.813 | 1,261,144 | -0.13(-1.81%) |
Jun 24, 2024 | 6.881 | 6.996 | 6.832 | 6.938 | 1,753,250 | +0.08(+1.12%) |
Jun 21, 2024 | 6.910 | 6.919 | 6.794 | 6.861 | 5,715,889 | -0.03(-0.42%) |
Jun 20, 2024 | 6.832 | 6.967 | 6.794 | 6.890 | 1,890,156 | +0.02(+0.28%) |
Jun 18, 2024 | 6.910 | 6.987 | 6.861 | 6.871 | 1,105,592 | -0.06(-0.83%) |
Jun 17, 2024 | 6.890 | 6.996 | 6.861 | 6.929 | 1,596,689 | -0.02(-0.28%) |
Jun 14, 2024 | 6.977 | 7.040 | 6.938 | 6.948 | 1,136,940 | -0.10(-1.37%) |
Jun 13, 2024 | 7.035 | 7.126 | 6.963 | 7.044 | 1,295,903 | +0.01(+0.14%) |
Jun 12, 2024 | 7.054 | 7.338 | 7.025 | 7.035 | 2,040,187 | +0.14(+2.10%) |
Jun 11, 2024 | 7.044 | 7.073 | 6.890 | 6.890 | 1,362,046 | -0.24(-3.38%) |
Jun 10, 2024 | 7.073 | 7.146 | 6.987 | 7.131 | 961,605 | -0.01(-0.13%) |
Jun 07, 2024 | 7.189 | 7.276 | 7.097 | 7.141 | 1,030,931 | -0.20(-2.76%) |
Jun 06, 2024 | 7.334 | 7.406 | 7.276 | 7.343 | 851,449 | -0.05(-0.65%) |
Jun 05, 2024 | 7.372 | 7.372 | 7.271 | 7.391 | 798,374 | +0.04(+0.52%) |
Jun 04, 2024 | 7.276 | 7.406 | 7.271 | 7.353 | 935,447 | +0.05(+0.66%) |