Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.760 | 8.900 | 8.535 | 8.580 | 1,615,418 | -0.27(-3.05%) |
Aug 22, 2024 | 8.080 | 8.915 | 8.050 | 8.850 | 6,583,766 | +1.18(+15.38%) |
Aug 21, 2024 | 7.850 | 7.970 | 7.540 | 7.670 | 5,261,958 | +0.48(+6.68%) |
Aug 20, 2024 | 7.100 | 7.400 | 7.095 | 7.190 | 1,295,064 | +0.01(+0.14%) |
Aug 19, 2024 | 7.210 | 7.210 | 7.085 | 7.180 | 3,987,330 | +0.12(+1.70%) |
Aug 16, 2024 | 6.940 | 7.188 | 6.940 | 7.060 | 1,090,183 | +0.10(+1.44%) |
Aug 15, 2024 | 6.730 | 7.005 | 6.730 | 6.960 | 758,132 | +0.05(+0.72%) |
Aug 14, 2024 | 6.890 | 6.935 | 6.750 | 6.910 | 479,014 | +0.02(+0.29%) |
Aug 13, 2024 | 6.850 | 7.030 | 6.705 | 6.890 | 2,086,982 | -0.29(-4.04%) |
Aug 12, 2024 | 7.200 | 7.260 | 7.140 | 7.180 | 483,372 | -0.03(-0.42%) |
Aug 09, 2024 | 7.360 | 7.390 | 7.145 | 7.210 | 585,273 | -0.17(-2.30%) |
Aug 08, 2024 | 7.420 | 7.480 | 7.335 | 7.380 | 1,003,269 | -0.05(-0.67%) |
Aug 07, 2024 | 7.410 | 7.630 | 7.370 | 7.430 | 1,381,491 | +0.19(+2.62%) |
Aug 06, 2024 | 7.360 | 7.560 | 7.230 | 7.240 | 1,020,247 | -0.03(-0.41%) |
Aug 05, 2024 | 7.300 | 7.495 | 7.200 | 7.270 | 1,241,741 | -0.31(-4.09%) |
Aug 02, 2024 | 7.580 | 7.770 | 7.490 | 7.580 | 676,314 | -0.06(-0.79%) |
Aug 01, 2024 | 7.670 | 7.830 | 7.580 | 7.640 | 2,818,213 | +0.17(+2.28%) |
Jul 31, 2024 | 7.900 | 8.000 | 7.460 | 7.470 | 1,867,120 | -0.28(-3.61%) |
Jul 30, 2024 | 7.480 | 8.000 | 7.260 | 7.750 | 2,366,615 | +0.04(+0.52%) |
Jul 29, 2024 | 7.820 | 7.900 | 7.690 | 7.710 | 1,264,193 | -0.03(-0.39%) |
Jul 26, 2024 | 8.050 | 8.070 | 7.720 | 7.740 | 1,282,063 | -0.04(-0.51%) |
Jul 25, 2024 | 7.680 | 7.915 | 7.680 | 7.780 | 1,210,894 | +0.05(+0.65%) |
Jul 24, 2024 | 7.850 | 8.090 | 7.720 | 7.730 | 911,312 | -0.02(-0.26%) |
Jul 23, 2024 | 7.830 | 7.850 | 7.735 | 7.750 | 904,239 | -0.13(-1.65%) |
Jul 22, 2024 | 8.030 | 8.080 | 7.753 | 7.880 | 699,379 | -0.19(-2.41%) |
Jul 19, 2024 | 8.120 | 8.190 | 8.020 | 8.075 | 900,665 | -0.04(-0.55%) |
Jul 18, 2024 | 8.050 | 8.160 | 7.990 | 8.120 | 1,450,046 | +0.06(+0.74%) |
Jul 17, 2024 | 8.170 | 8.360 | 7.930 | 8.060 | 2,487,957 | -0.09(-1.10%) |
Jul 16, 2024 | 7.950 | 8.210 | 7.785 | 8.150 | 3,138,722 | -0.01(-0.12%) |
Jul 15, 2024 | 8.300 | 8.375 | 7.960 | 8.160 | 3,770,910 | -0.10(-1.21%) |
Jul 12, 2024 | 8.920 | 8.950 | 8.250 | 8.260 | 3,707,641 | -0.59(-6.67%) |
Jul 11, 2024 | 8.820 | 9.005 | 8.715 | 8.850 | 2,883,315 | -0.06(-0.67%) |
Jul 10, 2024 | 8.780 | 9.390 | 8.720 | 8.910 | 3,542,756 | +0.54(+6.45%) |
Jul 09, 2024 | 8.870 | 8.870 | 8.305 | 8.370 | 3,207,383 | -0.04(-0.48%) |
Jul 08, 2024 | 8.480 | 8.630 | 8.060 | 8.410 | 7,579,982 | +1.37(+19.46%) |
Jul 05, 2024 | 7.000 | 7.060 | 6.940 | 7.040 | 977,280 | +0.40(+6.02%) |
Jul 03, 2024 | 6.560 | 6.700 | 6.530 | 6.640 | 436,830 | +0.12(+1.84%) |
Jul 02, 2024 | 6.330 | 6.550 | 6.235 | 6.520 | 2,291,408 | +0.24(+3.82%) |
Jul 01, 2024 | 6.470 | 6.470 | 6.220 | 6.280 | 2,642,077 | -0.02(-0.40%) |
Jun 28, 2024 | 6.200 | 6.400 | 6.125 | 6.305 | 1,319,401 | +0.00(+0.08%) |
Jun 27, 2024 | 6.120 | 6.330 | 5.790 | 6.300 | 3,371,686 | -0.67(-9.61%) |
Jun 26, 2024 | 7.020 | 7.020 | 6.840 | 6.970 | 973,822 | -0.03(-0.43%) |
Jun 25, 2024 | 7.030 | 7.080 | 6.960 | 7.000 | 719,127 | -0.19(-2.64%) |
Jun 24, 2024 | 7.160 | 7.235 | 7.110 | 7.190 | 995,524 | +0.19(+2.71%) |
Jun 21, 2024 | 7.130 | 7.130 | 6.915 | 7.000 | 1,457,827 | +0.02(+0.29%) |
Jun 20, 2024 | 6.820 | 6.990 | 6.780 | 6.980 | 831,052 | -0.04(-0.57%) |
Jun 18, 2024 | 7.160 | 7.180 | 7.020 | 7.020 | 1,429,324 | -0.08(-1.13%) |
Jun 17, 2024 | 7.120 | 7.120 | 6.990 | 7.100 | 545,322 | +0.10(+1.43%) |
Jun 14, 2024 | 6.910 | 7.025 | 6.900 | 7.000 | 689,899 | +0.03(+0.43%) |
Jun 13, 2024 | 7.140 | 7.170 | 6.960 | 6.970 | 421,743 | -0.06(-0.85%) |
Jun 12, 2024 | 7.210 | 7.320 | 7.010 | 7.030 | 1,550,439 | +0.06(+0.86%) |
Jun 11, 2024 | 7.040 | 7.110 | 6.960 | 6.970 | 639,908 | -0.14(-1.97%) |
Jun 10, 2024 | 7.110 | 7.170 | 6.965 | 7.110 | 983,213 | -0.13(-1.80%) |
Jun 07, 2024 | 7.390 | 7.390 | 7.230 | 7.240 | 713,378 | -0.27(-3.60%) |
Jun 06, 2024 | 7.330 | 7.510 | 7.320 | 7.510 | 420,972 | +0.17(+2.32%) |
Jun 05, 2024 | 7.450 | 7.450 | 7.280 | 7.340 | 573,234 | -0.03(-0.41%) |
Jun 04, 2024 | 7.290 | 7.385 | 7.275 | 7.370 | 602,052 | +0.02(+0.27%) |