Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.890 | 8.205 | 7.890 | 8.150 | 529,795 | +0.29(+3.69%) |
Aug 22, 2024 | 7.910 | 7.945 | 7.830 | 7.860 | 352,339 | +0.02(+0.26%) |
Aug 21, 2024 | 7.920 | 7.945 | 7.830 | 7.840 | 442,050 | -0.03(-0.38%) |
Aug 20, 2024 | 7.970 | 7.980 | 7.755 | 7.870 | 640,362 | -0.09(-1.13%) |
Aug 19, 2024 | 7.960 | 8.010 | 7.875 | 7.960 | 559,913 | +0.00(+0.00%) |
Aug 16, 2024 | 7.840 | 7.970 | 7.820 | 7.960 | 431,495 | +0.07(+0.89%) |
Aug 15, 2024 | 7.920 | 7.970 | 7.810 | 7.890 | 690,535 | +0.21(+2.73%) |
Aug 14, 2024 | 7.700 | 7.735 | 7.560 | 7.680 | 680,427 | +0.03(+0.39%) |
Aug 13, 2024 | 7.460 | 7.690 | 7.340 | 7.650 | 595,071 | +0.20(+2.68%) |
Aug 12, 2024 | 7.480 | 7.510 | 7.365 | 7.450 | 500,679 | +0.00(+0.00%) |
Aug 09, 2024 | 7.580 | 7.685 | 7.450 | 7.450 | 534,393 | -0.15(-1.97%) |
Aug 08, 2024 | 7.890 | 7.890 | 7.580 | 7.600 | 542,688 | -0.19(-2.44%) |
Aug 07, 2024 | 8.190 | 8.230 | 7.750 | 7.790 | 824,080 | -0.22(-2.75%) |
Aug 06, 2024 | 8.220 | 8.220 | 7.800 | 8.010 | 1,953,579 | +1.03(+14.76%) |
Aug 05, 2024 | 6.990 | 7.120 | 6.780 | 6.980 | 779,075 | -0.33(-4.51%) |
Aug 02, 2024 | 7.630 | 7.640 | 7.270 | 7.310 | 706,293 | -0.58(-7.35%) |
Aug 01, 2024 | 8.220 | 8.260 | 7.805 | 7.890 | 804,152 | -0.37(-4.48%) |
Jul 31, 2024 | 8.170 | 8.330 | 8.085 | 8.260 | 1,392,396 | +0.20(+2.48%) |
Jul 30, 2024 | 8.100 | 8.180 | 8.045 | 8.060 | 469,866 | -0.03(-0.37%) |
Jul 29, 2024 | 8.300 | 8.315 | 8.090 | 8.090 | 389,099 | -0.18(-2.18%) |
Jul 26, 2024 | 8.300 | 8.380 | 8.155 | 8.270 | 445,346 | +0.07(+0.85%) |
Jul 25, 2024 | 8.030 | 8.260 | 7.925 | 8.200 | 648,477 | +0.21(+2.63%) |
Jul 24, 2024 | 8.090 | 8.190 | 7.980 | 7.990 | 626,093 | -0.13(-1.60%) |
Jul 23, 2024 | 8.000 | 8.145 | 7.950 | 8.120 | 401,007 | +0.08(+1.00%) |
Jul 22, 2024 | 8.030 | 8.090 | 7.850 | 8.040 | 375,766 | +0.04(+0.50%) |
Jul 19, 2024 | 8.180 | 8.200 | 7.890 | 8.000 | 563,787 | -0.23(-2.79%) |
Jul 18, 2024 | 8.010 | 8.240 | 8.010 | 8.230 | 634,139 | +0.16(+1.98%) |
Jul 17, 2024 | 8.030 | 8.245 | 7.980 | 8.070 | 533,260 | -0.07(-0.86%) |
Jul 16, 2024 | 7.920 | 8.200 | 7.830 | 8.140 | 572,849 | +0.23(+2.91%) |
Jul 15, 2024 | 7.740 | 8.040 | 7.640 | 7.910 | 588,831 | +0.28(+3.67%) |
Jul 12, 2024 | 7.710 | 7.720 | 7.595 | 7.630 | 582,186 | +0.03(+0.39%) |
Jul 11, 2024 | 7.450 | 7.635 | 7.410 | 7.600 | 408,129 | +0.23(+3.12%) |
Jul 10, 2024 | 7.440 | 7.465 | 7.300 | 7.370 | 352,428 | +0.01(+0.14%) |
Jul 09, 2024 | 7.470 | 7.470 | 7.340 | 7.360 | 441,952 | -0.17(-2.26%) |
Jul 08, 2024 | 7.550 | 7.655 | 7.450 | 7.530 | 595,869 | -0.07(-0.92%) |
Jul 05, 2024 | 8.010 | 8.010 | 7.590 | 7.600 | 464,405 | -0.41(-5.12%) |
Jul 03, 2024 | 8.000 | 8.065 | 7.910 | 8.010 | 262,890 | +0.06(+0.75%) |
Jul 02, 2024 | 8.200 | 8.265 | 7.950 | 7.950 | 402,790 | -0.22(-2.69%) |
Jul 01, 2024 | 8.390 | 8.400 | 8.085 | 8.170 | 454,170 | -0.14(-1.68%) |
Jun 28, 2024 | 8.190 | 8.350 | 8.070 | 8.310 | 2,197,631 | +0.22(+2.72%) |
Jun 27, 2024 | 8.210 | 8.290 | 8.020 | 8.090 | 434,145 | -0.06(-0.74%) |
Jun 26, 2024 | 8.230 | 8.255 | 8.110 | 8.150 | 636,308 | -0.11(-1.33%) |
Jun 25, 2024 | 8.130 | 8.300 | 8.050 | 8.260 | 663,722 | +0.18(+2.23%) |
Jun 24, 2024 | 7.940 | 8.150 | 7.860 | 8.080 | 884,719 | +0.18(+2.28%) |
Jun 21, 2024 | 7.790 | 7.900 | 7.710 | 7.900 | 803,291 | +0.13(+1.67%) |
Jun 20, 2024 | 7.890 | 7.940 | 7.730 | 7.770 | 374,835 | -0.11(-1.40%) |
Jun 18, 2024 | 7.780 | 8.000 | 7.720 | 7.880 | 669,639 | +0.10(+1.29%) |
Jun 17, 2024 | 7.750 | 7.810 | 7.570 | 7.780 | 570,097 | +0.02(+0.26%) |
Jun 14, 2024 | 8.260 | 8.260 | 7.725 | 7.760 | 840,851 | -0.60(-7.18%) |
Jun 13, 2024 | 8.610 | 8.650 | 8.320 | 8.360 | 898,540 | -0.19(-2.22%) |
Jun 12, 2024 | 8.610 | 8.640 | 8.495 | 8.550 | 826,628 | +0.08(+0.94%) |
Jun 11, 2024 | 8.350 | 8.470 | 8.260 | 8.470 | 543,458 | +0.09(+1.07%) |
Jun 10, 2024 | 8.210 | 8.405 | 8.150 | 8.380 | 520,364 | +0.23(+2.82%) |
Jun 07, 2024 | 8.150 | 8.250 | 8.060 | 8.150 | 664,370 | -0.07(-0.85%) |
Jun 06, 2024 | 8.190 | 8.260 | 8.080 | 8.220 | 549,533 | +0.03(+0.37%) |
Jun 05, 2024 | 8.170 | 8.258 | 8.075 | 8.190 | 816,094 | +0.09(+1.11%) |
Jun 04, 2024 | 8.420 | 8.440 | 8.050 | 8.100 | 2,220,859 | -0.25(-2.99%) |