Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 8.260 | 8.340 | 8.160 | 8.270 | 201,477 | +0.12(+1.47%) |
Aug 14, 2024 | 8.200 | 8.290 | 8.110 | 8.150 | 150,872 | -0.03(-0.37%) |
Aug 13, 2024 | 8.250 | 8.260 | 8.030 | 8.180 | 162,123 | -0.07(-0.85%) |
Aug 12, 2024 | 7.950 | 8.430 | 7.950 | 8.250 | 335,336 | +0.14(+1.73%) |
Aug 09, 2024 | 7.700 | 8.140 | 7.700 | 8.110 | 461,040 | +0.41(+5.32%) |
Aug 08, 2024 | 7.510 | 8.220 | 7.510 | 7.700 | 594,436 | +0.44(+6.06%) |
Aug 07, 2024 | 7.470 | 7.510 | 7.210 | 7.260 | 137,013 | -0.04(-0.55%) |
Aug 06, 2024 | 7.100 | 7.370 | 6.960 | 7.300 | 233,607 | +0.06(+0.83%) |
Aug 02, 2024 | 7.240 | 0 | -0.43(-5.61%) | |||
Aug 01, 2024 | 7.730 | 7.730 | 7.490 | 7.670 | 174,741 | -0.06(-0.78%) |
Jul 31, 2024 | 7.780 | 7.860 | 7.680 | 7.730 | 164,450 | +0.07(+0.91%) |
Jul 30, 2024 | 7.620 | 7.690 | 7.490 | 7.660 | 191,944 | +0.04(+0.52%) |
Jul 29, 2024 | 7.690 | 7.730 | 7.550 | 7.620 | 90,725 | -0.07(-0.91%) |
Jul 26, 2024 | 7.660 | 7.820 | 7.610 | 7.690 | 150,839 | +0.09(+1.18%) |
Jul 25, 2024 | 7.440 | 7.640 | 7.400 | 7.600 | 153,390 | +0.15(+2.01%) |
Jul 24, 2024 | 7.600 | 7.690 | 7.450 | 7.450 | 100,506 | -0.16(-2.10%) |
Jul 23, 2024 | 7.580 | 7.680 | 7.460 | 7.610 | 140,357 | -0.02(-0.26%) |
Jul 22, 2024 | 7.520 | 7.630 | 7.430 | 7.630 | 81,310 | +0.11(+1.46%) |
Jul 19, 2024 | 7.620 | 7.680 | 7.510 | 7.520 | 64,877 | -0.14(-1.83%) |
Jul 18, 2024 | 7.710 | 7.800 | 7.570 | 7.660 | 213,952 | -0.05(-0.65%) |
Jul 17, 2024 | 7.760 | 8.030 | 7.700 | 7.710 | 617,494 | -0.02(-0.26%) |
Jul 16, 2024 | 7.660 | 7.810 | 7.660 | 7.730 | 127,480 | +0.00(+0.00%) |
Jul 15, 2024 | 7.510 | 7.800 | 7.460 | 7.730 | 305,104 | +0.27(+3.62%) |
Jul 12, 2024 | 7.400 | 7.530 | 7.380 | 7.460 | 119,759 | +0.13(+1.77%) |
Jul 11, 2024 | 7.200 | 7.380 | 7.200 | 7.330 | 206,675 | +0.13(+1.81%) |
Jul 10, 2024 | 7.190 | 7.230 | 7.110 | 7.200 | 141,258 | +0.00(+0.00%) |
Jul 09, 2024 | 7.310 | 7.350 | 7.150 | 7.200 | 299,164 | -0.17(-2.31%) |
Jul 08, 2024 | 7.350 | 7.480 | 7.330 | 7.370 | 164,311 | +0.02(+0.27%) |
Jul 05, 2024 | 7.500 | 7.540 | 7.270 | 7.350 | 203,776 | -0.17(-2.26%) |
Jul 04, 2024 | 7.550 | 7.580 | 7.510 | 7.520 | 44,535 | -0.03(-0.40%) |
Jul 03, 2024 | 7.520 | 7.560 | 7.420 | 7.550 | 167,907 | +0.07(+0.94%) |
Jul 02, 2024 | 7.360 | 7.490 | 7.290 | 7.480 | 197,268 | +0.10(+1.36%) |
Jun 28, 2024 | 7.380 | 0 | +0.14(+1.93%) | |||
Jun 27, 2024 | 7.160 | 7.260 | 7.080 | 7.240 | 159,440 | +0.08(+1.12%) |
Jun 26, 2024 | 6.890 | 7.220 | 6.840 | 7.160 | 223,930 | +0.23(+3.32%) |
Jun 25, 2024 | 6.880 | 6.950 | 6.830 | 6.930 | 145,680 | +0.05(+0.73%) |
Jun 24, 2024 | 6.900 | 7.000 | 6.870 | 6.880 | 297,806 | -0.01(-0.15%) |
Jun 21, 2024 | 6.890 | 6.910 | 6.740 | 6.890 | 317,524 | -0.01(-0.14%) |
Jun 20, 2024 | 6.640 | 6.920 | 6.630 | 6.900 | 206,636 | +0.20(+2.99%) |
Jun 19, 2024 | 6.520 | 6.710 | 6.520 | 6.700 | 118,912 | +0.16(+2.45%) |
Jun 18, 2024 | 6.650 | 6.770 | 6.540 | 6.540 | 222,538 | -0.09(-1.36%) |
Jun 17, 2024 | 6.650 | 6.710 | 6.580 | 6.630 | 270,756 | -0.04(-0.60%) |
Jun 14, 2024 | 6.710 | 6.730 | 6.580 | 6.670 | 183,503 | -0.07(-1.04%) |
Jun 13, 2024 | 6.940 | 6.960 | 6.690 | 6.740 | 206,571 | -0.20(-2.88%) |
Jun 12, 2024 | 7.000 | 7.000 | 6.860 | 6.940 | 266,785 | +0.02(+0.29%) |
Jun 11, 2024 | 6.880 | 6.960 | 6.820 | 6.920 | 206,830 | -0.02(-0.29%) |
Jun 10, 2024 | 6.740 | 7.010 | 6.740 | 6.940 | 161,743 | +0.16(+2.36%) |
Jun 07, 2024 | 6.620 | 6.790 | 6.620 | 6.780 | 162,519 | +0.09(+1.35%) |
Jun 06, 2024 | 6.710 | 6.740 | 6.680 | 6.690 | 157,172 | -0.02(-0.30%) |
Jun 05, 2024 | 6.590 | 6.710 | 6.550 | 6.710 | 279,943 | +0.13(+1.98%) |
Jun 04, 2024 | 6.560 | 6.590 | 6.300 | 6.580 | 522,916 | +0.00(+0.00%) |