Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.960 | 8.150 | 7.960 | 8.010 | 15,449 | +0.05(+0.63%) |
Aug 22, 2024 | 8.000 | 8.290 | 7.930 | 7.960 | 115,350 | +0.06(+0.76%) |
Aug 21, 2024 | 8.050 | 8.350 | 7.900 | 7.900 | 58,343 | -0.15(-1.86%) |
Aug 20, 2024 | 8.500 | 8.650 | 8.050 | 8.050 | 129,603 | -0.46(-5.41%) |
Aug 19, 2024 | 8.230 | 8.750 | 8.230 | 8.510 | 13,566 | +0.26(+3.15%) |
Aug 16, 2024 | 8.130 | 8.500 | 8.130 | 8.250 | 13,103 | +0.13(+1.60%) |
Aug 15, 2024 | 7.830 | 8.230 | 7.830 | 8.120 | 13,586 | +0.26(+3.31%) |
Aug 14, 2024 | 7.800 | 8.000 | 7.800 | 7.860 | 11,051 | +0.02(+0.26%) |
Aug 13, 2024 | 7.990 | 7.990 | 7.840 | 7.840 | 6,213 | -0.10(-1.26%) |
Aug 12, 2024 | 8.470 | 8.522 | 7.850 | 7.940 | 24,408 | -0.53(-6.26%) |
Aug 09, 2024 | 8.530 | 8.530 | 8.390 | 8.470 | 11,430 | -0.19(-2.19%) |
Aug 08, 2024 | 8.500 | 8.745 | 8.400 | 8.660 | 26,478 | -0.08(-0.97%) |
Aug 07, 2024 | 8.440 | 8.770 | 8.440 | 8.745 | 8,167 | +0.34(+4.02%) |
Aug 06, 2024 | 8.250 | 8.407 | 8.250 | 8.407 | 2,576 | +0.25(+3.03%) |
Aug 05, 2024 | 8.140 | 8.170 | 8.010 | 8.160 | 18,094 | -0.19(-2.28%) |
Aug 02, 2024 | 8.410 | 8.480 | 8.350 | 8.350 | 8,822 | -0.12(-1.42%) |
Aug 01, 2024 | 8.650 | 8.650 | 8.440 | 8.470 | 2,300 | -0.11(-1.28%) |
Jul 31, 2024 | 8.290 | 8.630 | 8.260 | 8.580 | 4,874 | +0.28(+3.37%) |
Jul 30, 2024 | 8.400 | 8.400 | 8.270 | 8.300 | 6,005 | +0.03(+0.36%) |
Jul 29, 2024 | 8.350 | 8.350 | 8.250 | 8.270 | 6,080 | -0.08(-0.96%) |
Jul 26, 2024 | 8.310 | 8.420 | 8.280 | 8.350 | 9,765 | +0.07(+0.85%) |
Jul 25, 2024 | 8.370 | 8.399 | 8.270 | 8.280 | 7,095 | -0.10(-1.19%) |
Jul 24, 2024 | 8.410 | 8.418 | 8.380 | 8.380 | 3,174 | -0.02(-0.24%) |
Jul 23, 2024 | 8.440 | 8.500 | 8.340 | 8.400 | 6,892 | -0.10(-1.18%) |
Jul 22, 2024 | 8.540 | 8.550 | 8.419 | 8.500 | 5,450 | -0.01(-0.12%) |
Jul 19, 2024 | 8.700 | 8.700 | 8.463 | 8.510 | 11,684 | -0.10(-1.16%) |
Jul 18, 2024 | 8.820 | 8.850 | 8.560 | 8.610 | 14,501 | -0.16(-1.82%) |
Jul 17, 2024 | 8.390 | 8.800 | 8.330 | 8.770 | 45,440 | +0.39(+4.65%) |
Jul 16, 2024 | 8.410 | 8.464 | 8.380 | 8.380 | 16,824 | -0.03(-0.36%) |
Jul 15, 2024 | 8.570 | 8.570 | 8.397 | 8.410 | 20,823 | -0.10(-1.18%) |
Jul 12, 2024 | 8.570 | 8.615 | 8.490 | 8.510 | 10,574 | +0.02(+0.24%) |
Jul 11, 2024 | 8.490 | 8.580 | 8.480 | 8.490 | 22,231 | +0.03(+0.35%) |
Jul 10, 2024 | 8.550 | 8.590 | 8.460 | 8.460 | 64,051 | -0.10(-1.17%) |
Jul 09, 2024 | 8.690 | 8.750 | 8.550 | 8.560 | 16,517 | -0.08(-0.93%) |
Jul 08, 2024 | 8.550 | 8.920 | 8.550 | 8.640 | 25,328 | +0.07(+0.82%) |
Jul 05, 2024 | 8.690 | 8.690 | 8.510 | 8.570 | 24,516 | -0.08(-0.92%) |
Jul 03, 2024 | 9.080 | 9.080 | 8.650 | 8.650 | 38,746 | -0.37(-4.10%) |
Jul 02, 2024 | 8.700 | 9.220 | 8.700 | 9.020 | 93,210 | +0.32(+3.68%) |
Jul 01, 2024 | 8.670 | 8.770 | 8.485 | 8.700 | 45,947 | +0.15(+1.75%) |
Jun 28, 2024 | 8.350 | 8.670 | 8.350 | 8.550 | 77,985 | +0.19(+2.27%) |
Jun 27, 2024 | 8.680 | 8.680 | 8.220 | 8.360 | 32,749 | -0.07(-0.83%) |
Jun 26, 2024 | 8.010 | 8.550 | 8.010 | 8.430 | 49,091 | +0.43(+5.37%) |
Jun 25, 2024 | 7.900 | 8.040 | 7.890 | 8.000 | 24,427 | +0.10(+1.27%) |
Jun 24, 2024 | 8.002 | 8.111 | 7.900 | 7.900 | 21,941 | -0.20(-2.47%) |
Jun 21, 2024 | 8.210 | 8.210 | 7.820 | 8.100 | 47,344 | -0.10(-1.22%) |
Jun 20, 2024 | 7.430 | 8.339 | 7.430 | 8.200 | 96,573 | +0.76(+10.22%) |
Jun 18, 2024 | 7.370 | 7.470 | 7.322 | 7.440 | 31,233 | +0.15(+2.06%) |
Jun 17, 2024 | 7.120 | 7.359 | 7.060 | 7.290 | 42,153 | +0.13(+1.82%) |
Jun 14, 2024 | 7.110 | 7.240 | 7.060 | 7.160 | 14,999 | -0.01(-0.14%) |
Jun 13, 2024 | 6.730 | 7.225 | 6.730 | 7.170 | 20,376 | +0.44(+6.54%) |
Jun 12, 2024 | 6.890 | 6.900 | 6.730 | 6.730 | 112,258 | -0.11(-1.61%) |
Jun 11, 2024 | 6.730 | 6.840 | 6.730 | 6.840 | 48,815 | +0.10(+1.48%) |
Jun 10, 2024 | 6.650 | 6.800 | 6.600 | 6.740 | 26,580 | +0.13(+1.97%) |
Jun 07, 2024 | 6.620 | 6.680 | 6.520 | 6.610 | 94,176 | -0.02(-0.30%) |
Jun 06, 2024 | 6.640 | 6.655 | 6.540 | 6.630 | 65,672 | +0.02(+0.30%) |
Jun 05, 2024 | 6.700 | 6.750 | 6.550 | 6.610 | 24,681 | -0.10(-1.49%) |
Jun 04, 2024 | 6.670 | 6.810 | 6.652 | 6.710 | 90,338 | +0.03(+0.45%) |