Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.220 | 8.620 | 8.170 | 8.620 | 67,673 | +0.48(+5.90%) |
Aug 22, 2024 | 8.220 | 8.220 | 8.020 | 8.140 | 36,347 | -0.01(-0.12%) |
Aug 21, 2024 | 8.120 | 8.315 | 8.110 | 8.150 | 33,990 | +0.04(+0.49%) |
Aug 20, 2024 | 8.220 | 8.220 | 7.995 | 8.110 | 86,082 | -0.11(-1.34%) |
Aug 19, 2024 | 8.050 | 8.420 | 8.030 | 8.220 | 45,415 | +0.16(+1.99%) |
Aug 16, 2024 | 8.110 | 8.175 | 7.974 | 8.060 | 59,957 | -0.04(-0.49%) |
Aug 15, 2024 | 8.190 | 8.390 | 7.980 | 8.100 | 114,804 | +0.08(+1.00%) |
Aug 14, 2024 | 7.590 | 8.160 | 7.440 | 8.020 | 58,636 | +0.44(+5.80%) |
Aug 13, 2024 | 7.600 | 7.710 | 7.400 | 7.580 | 127,690 | +0.01(+0.20%) |
Aug 12, 2024 | 7.570 | 7.680 | 7.460 | 7.565 | 99,141 | -0.06(-0.85%) |
Aug 09, 2024 | 8.250 | 8.325 | 7.350 | 7.630 | 139,782 | -0.64(-7.74%) |
Aug 08, 2024 | 8.140 | 8.340 | 8.090 | 8.270 | 51,816 | +0.19(+2.35%) |
Aug 07, 2024 | 8.350 | 8.350 | 8.010 | 8.080 | 36,903 | -0.25(-3.00%) |
Aug 06, 2024 | 8.160 | 8.350 | 8.040 | 8.330 | 58,335 | +0.14(+1.71%) |
Aug 05, 2024 | 8.050 | 8.270 | 7.960 | 8.190 | 131,754 | -0.01(-0.12%) |
Aug 02, 2024 | 8.100 | 8.300 | 8.100 | 8.200 | 61,579 | -0.16(-1.91%) |
Aug 01, 2024 | 8.440 | 8.510 | 8.090 | 8.360 | 108,736 | -0.08(-0.95%) |
Jul 31, 2024 | 8.430 | 8.470 | 8.220 | 8.440 | 50,394 | +0.02(+0.24%) |
Jul 30, 2024 | 8.460 | 8.495 | 8.270 | 8.420 | 40,299 | -0.04(-0.47%) |
Jul 29, 2024 | 8.820 | 8.915 | 8.410 | 8.460 | 29,119 | -0.33(-3.75%) |
Jul 26, 2024 | 8.700 | 8.800 | 8.570 | 8.790 | 75,110 | +0.10(+1.15%) |
Jul 25, 2024 | 8.920 | 8.970 | 8.660 | 8.690 | 67,120 | -0.15(-1.70%) |
Jul 24, 2024 | 8.930 | 9.060 | 8.630 | 8.840 | 54,856 | -0.16(-1.78%) |
Jul 23, 2024 | 8.580 | 9.080 | 8.580 | 9.000 | 50,920 | +0.31(+3.57%) |
Jul 22, 2024 | 8.600 | 8.740 | 8.464 | 8.690 | 31,290 | +0.12(+1.40%) |
Jul 19, 2024 | 8.740 | 8.860 | 8.490 | 8.570 | 47,054 | -0.17(-1.95%) |
Jul 18, 2024 | 8.950 | 9.110 | 8.740 | 8.740 | 38,206 | -0.20(-2.24%) |
Jul 17, 2024 | 9.140 | 9.180 | 8.850 | 8.940 | 55,429 | -0.28(-3.04%) |
Jul 16, 2024 | 9.100 | 9.250 | 8.990 | 9.220 | 68,751 | +0.21(+2.33%) |
Jul 15, 2024 | 8.920 | 9.080 | 8.775 | 9.010 | 69,949 | +0.12(+1.35%) |
Jul 12, 2024 | 8.910 | 9.000 | 8.795 | 8.890 | 55,100 | +0.11(+1.25%) |
Jul 11, 2024 | 8.400 | 8.880 | 8.310 | 8.780 | 63,549 | +0.36(+4.28%) |
Jul 10, 2024 | 8.580 | 8.630 | 8.410 | 8.420 | 27,563 | -0.17(-1.98%) |
Jul 09, 2024 | 8.540 | 8.660 | 8.450 | 8.590 | 38,652 | +0.03(+0.35%) |
Jul 08, 2024 | 8.340 | 8.678 | 8.160 | 8.560 | 73,105 | +0.14(+1.66%) |
Jul 05, 2024 | 8.720 | 8.810 | 8.360 | 8.420 | 79,247 | -0.36(-4.10%) |
Jul 03, 2024 | 8.840 | 9.050 | 8.700 | 8.780 | 78,073 | -0.12(-1.35%) |
Jul 02, 2024 | 8.600 | 8.943 | 8.600 | 8.900 | 92,361 | +0.18(+2.06%) |
Jul 01, 2024 | 8.820 | 8.890 | 8.450 | 8.720 | 148,009 | -0.08(-0.91%) |
Jun 28, 2024 | 8.510 | 8.980 | 8.435 | 8.800 | 2,076,471 | +0.33(+3.90%) |
Jun 27, 2024 | 8.330 | 8.720 | 8.095 | 8.470 | 122,913 | +0.12(+1.44%) |
Jun 26, 2024 | 7.980 | 8.420 | 7.730 | 8.350 | 214,094 | +0.23(+2.83%) |
Jun 25, 2024 | 8.350 | 8.535 | 8.120 | 8.120 | 70,646 | -0.23(-2.75%) |
Jun 24, 2024 | 8.770 | 8.770 | 8.330 | 8.350 | 115,559 | -0.35(-4.02%) |
Jun 21, 2024 | 8.750 | 8.800 | 8.390 | 8.700 | 111,838 | +0.03(+0.35%) |
Jun 20, 2024 | 8.710 | 8.950 | 8.480 | 8.670 | 49,330 | +0.01(+0.12%) |
Jun 18, 2024 | 8.900 | 9.080 | 8.660 | 8.660 | 39,207 | -0.31(-3.46%) |
Jun 17, 2024 | 9.100 | 9.230 | 8.720 | 8.970 | 36,751 | -0.08(-0.88%) |
Jun 14, 2024 | 9.320 | 9.320 | 8.740 | 9.050 | 37,606 | +0.07(+0.78%) |
Jun 13, 2024 | 9.100 | 9.460 | 8.905 | 8.980 | 53,997 | -0.03(-0.33%) |
Jun 12, 2024 | 9.100 | 9.150 | 8.920 | 9.010 | 44,068 | +0.06(+0.67%) |
Jun 11, 2024 | 8.900 | 9.060 | 8.745 | 8.950 | 36,508 | +0.14(+1.59%) |
Jun 10, 2024 | 8.710 | 9.030 | 8.630 | 8.810 | 71,068 | +0.08(+0.92%) |
Jun 07, 2024 | 8.800 | 9.040 | 8.680 | 8.730 | 23,805 | -0.10(-1.13%) |
Jun 06, 2024 | 8.850 | 8.980 | 8.760 | 8.830 | 39,081 | -0.03(-0.34%) |
Jun 05, 2024 | 8.790 | 8.900 | 8.510 | 8.860 | 52,010 | +0.05(+0.57%) |
Jun 04, 2024 | 8.720 | 8.910 | 8.450 | 8.810 | 27,467 | +0.10(+1.15%) |