Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.830 | 8.240 | 7.830 | 8.090 | 289,247 | +0.27(+3.45%) |
Aug 22, 2024 | 7.940 | 8.020 | 7.800 | 7.820 | 163,147 | -0.11(-1.39%) |
Aug 21, 2024 | 8.000 | 8.010 | 7.835 | 7.930 | 249,040 | -0.03(-0.38%) |
Aug 20, 2024 | 8.030 | 8.050 | 7.930 | 7.960 | 204,469 | -0.09(-1.12%) |
Aug 19, 2024 | 8.010 | 8.060 | 7.950 | 8.050 | 139,155 | +0.08(+1.00%) |
Aug 16, 2024 | 7.930 | 8.030 | 7.900 | 7.970 | 166,096 | +0.02(+0.25%) |
Aug 15, 2024 | 7.890 | 8.090 | 7.820 | 7.950 | 266,970 | +0.19(+2.45%) |
Aug 14, 2024 | 7.840 | 7.860 | 7.620 | 7.760 | 282,345 | -0.03(-0.39%) |
Aug 13, 2024 | 7.650 | 7.810 | 7.560 | 7.790 | 265,600 | +0.21(+2.77%) |
Aug 12, 2024 | 8.170 | 8.170 | 7.480 | 7.580 | 443,256 | -0.62(-7.56%) |
Aug 09, 2024 | 8.400 | 8.420 | 8.170 | 8.200 | 375,821 | -0.21(-2.50%) |
Aug 08, 2024 | 8.820 | 8.820 | 8.360 | 8.410 | 551,982 | -0.35(-4.00%) |
Aug 07, 2024 | 8.690 | 9.010 | 8.670 | 8.760 | 342,701 | +0.17(+1.98%) |
Aug 06, 2024 | 8.580 | 8.660 | 7.830 | 8.590 | 471,728 | -0.13(-1.49%) |
Aug 05, 2024 | 8.710 | 8.820 | 8.425 | 8.720 | 460,073 | -0.39(-4.28%) |
Aug 02, 2024 | 8.970 | 9.260 | 8.900 | 9.110 | 483,908 | -0.16(-1.73%) |
Aug 01, 2024 | 9.530 | 9.590 | 9.130 | 9.270 | 514,702 | -0.24(-2.52%) |
Jul 31, 2024 | 9.780 | 9.810 | 9.460 | 9.510 | 556,763 | -0.16(-1.65%) |
Jul 30, 2024 | 9.430 | 9.740 | 9.380 | 9.670 | 275,287 | +0.29(+3.09%) |
Jul 29, 2024 | 9.640 | 9.680 | 9.280 | 9.380 | 177,351 | -0.23(-2.39%) |
Jul 26, 2024 | 9.720 | 9.720 | 9.430 | 9.610 | 205,223 | +0.13(+1.37%) |
Jul 25, 2024 | 9.320 | 9.675 | 9.110 | 9.480 | 406,103 | +0.21(+2.27%) |
Jul 24, 2024 | 9.510 | 9.670 | 9.260 | 9.270 | 425,810 | -0.37(-3.84%) |
Jul 23, 2024 | 9.080 | 9.720 | 9.040 | 9.640 | 341,317 | +0.53(+5.82%) |
Jul 22, 2024 | 9.000 | 9.170 | 8.840 | 9.110 | 192,611 | +0.10(+1.11%) |
Jul 19, 2024 | 8.930 | 9.150 | 8.920 | 9.010 | 288,870 | +0.08(+0.90%) |
Jul 18, 2024 | 9.120 | 9.360 | 8.910 | 8.930 | 199,196 | -0.27(-2.93%) |
Jul 17, 2024 | 8.780 | 9.260 | 8.780 | 9.200 | 460,916 | +0.32(+3.60%) |
Jul 16, 2024 | 8.960 | 9.030 | 8.840 | 8.880 | 371,048 | +0.07(+0.79%) |
Jul 15, 2024 | 8.800 | 8.900 | 8.690 | 8.810 | 375,743 | +0.05(+0.57%) |
Jul 12, 2024 | 8.900 | 8.910 | 8.630 | 8.760 | 341,552 | -0.02(-0.23%) |
Jul 11, 2024 | 8.650 | 8.940 | 8.640 | 8.780 | 436,198 | +0.36(+4.28%) |
Jul 10, 2024 | 8.200 | 8.420 | 8.150 | 8.420 | 158,641 | +0.27(+3.31%) |
Jul 09, 2024 | 8.120 | 8.190 | 8.010 | 8.150 | 156,989 | +0.04(+0.49%) |
Jul 08, 2024 | 8.110 | 8.170 | 8.020 | 8.110 | 190,093 | +0.08(+1.00%) |
Jul 05, 2024 | 7.980 | 8.125 | 7.950 | 8.030 | 186,096 | +0.02(+0.25%) |
Jul 03, 2024 | 8.100 | 8.120 | 7.980 | 8.010 | 116,436 | -0.02(-0.25%) |
Jul 02, 2024 | 7.910 | 8.080 | 7.890 | 8.030 | 247,654 | +0.14(+1.77%) |
Jul 01, 2024 | 8.030 | 8.280 | 7.770 | 7.890 | 508,053 | -0.13(-1.62%) |
Jun 28, 2024 | 7.960 | 8.110 | 7.770 | 8.020 | 765,938 | +0.17(+2.17%) |
Jun 27, 2024 | 8.102 | 8.102 | 7.753 | 7.850 | 261,736 | -0.23(-2.88%) |
Jun 26, 2024 | 7.947 | 8.170 | 7.947 | 8.083 | 276,814 | +0.06(+0.72%) |
Jun 25, 2024 | 8.092 | 8.209 | 8.015 | 8.024 | 262,461 | -0.12(-1.43%) |
Jun 24, 2024 | 8.121 | 8.296 | 8.092 | 8.141 | 313,141 | +0.07(+0.84%) |
Jun 21, 2024 | 7.947 | 8.276 | 7.889 | 8.073 | 1,313,563 | +0.11(+1.34%) |
Jun 20, 2024 | 7.792 | 8.034 | 7.676 | 7.966 | 430,199 | +0.10(+1.23%) |
Jun 18, 2024 | 7.908 | 7.986 | 7.811 | 7.869 | 244,922 | -0.04(-0.49%) |
Jun 17, 2024 | 7.705 | 7.937 | 7.676 | 7.908 | 366,626 | +0.07(+0.87%) |
Jun 14, 2024 | 7.792 | 7.966 | 7.734 | 7.840 | 220,356 | -0.10(-1.22%) |
Jun 13, 2024 | 7.889 | 7.952 | 7.734 | 7.937 | 221,753 | +0.03(+0.37%) |
Jun 12, 2024 | 8.170 | 8.170 | 7.908 | 7.908 | 238,149 | +0.05(+0.62%) |
Jun 11, 2024 | 7.898 | 7.966 | 7.811 | 7.860 | 217,894 | -0.12(-1.46%) |
Jun 10, 2024 | 7.831 | 7.986 | 7.831 | 7.976 | 156,694 | +0.03(+0.37%) |
Jun 07, 2024 | 7.811 | 7.976 | 7.792 | 7.947 | 229,582 | -0.01(-0.12%) |
Jun 06, 2024 | 8.121 | 8.170 | 7.879 | 7.957 | 250,122 | -0.19(-2.38%) |
Jun 05, 2024 | 7.869 | 8.160 | 7.802 | 8.150 | 320,096 | +0.33(+4.21%) |
Jun 04, 2024 | 7.966 | 8.063 | 7.792 | 7.821 | 355,009 | -0.20(-2.54%) |