Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.240 | 8.330 | 8.210 | 8.330 | 161,618 | +0.13(+1.59%) |
Aug 22, 2024 | 8.250 | 8.300 | 8.190 | 8.200 | 112,136 | +0.00(+0.00%) |
Aug 21, 2024 | 8.270 | 8.280 | 8.200 | 8.200 | 180,154 | -0.07(-0.85%) |
Aug 20, 2024 | 8.060 | 8.320 | 8.055 | 8.270 | 570,531 | +0.23(+2.92%) |
Aug 19, 2024 | 8.050 | 8.060 | 8.015 | 8.035 | 102,395 | -0.03(-0.31%) |
Aug 16, 2024 | 8.020 | 8.060 | 8.000 | 8.060 | 91,803 | +0.01(+0.12%) |
Aug 15, 2024 | 8.070 | 8.110 | 8.020 | 8.050 | 78,832 | -0.10(-1.23%) |
Aug 14, 2024 | 8.110 | 8.195 | 8.110 | 8.150 | 83,886 | +0.05(+0.68%) |
Aug 13, 2024 | 8.020 | 8.150 | 8.020 | 8.095 | 95,431 | +0.04(+0.56%) |
Aug 12, 2024 | 8.000 | 8.070 | 8.000 | 8.050 | 60,759 | +0.06(+0.75%) |
Aug 09, 2024 | 8.030 | 8.065 | 7.972 | 7.990 | 87,234 | -0.04(-0.50%) |
Aug 08, 2024 | 7.980 | 8.080 | 7.980 | 8.030 | 46,488 | +0.06(+0.75%) |
Aug 07, 2024 | 7.980 | 7.990 | 7.955 | 7.970 | 69,207 | +0.02(+0.25%) |
Aug 06, 2024 | 7.940 | 8.005 | 7.880 | 7.950 | 104,489 | +0.05(+0.65%) |
Aug 05, 2024 | 7.920 | 7.960 | 7.865 | 7.899 | 110,269 | -0.11(-1.39%) |
Aug 02, 2024 | 8.030 | 8.170 | 7.940 | 8.010 | 183,395 | -0.01(-0.12%) |
Aug 01, 2024 | 8.080 | 8.100 | 8.010 | 8.020 | 79,102 | -0.09(-1.11%) |
Jul 31, 2024 | 8.080 | 8.110 | 7.930 | 8.110 | 121,620 | +0.08(+1.00%) |
Jul 30, 2024 | 8.000 | 8.050 | 7.990 | 8.030 | 103,877 | +0.04(+0.50%) |
Jul 29, 2024 | 8.000 | 8.020 | 7.960 | 7.990 | 143,378 | -0.00(-0.06%) |
Jul 26, 2024 | 7.990 | 8.000 | 7.970 | 7.995 | 100,858 | +0.03(+0.31%) |
Jul 25, 2024 | 7.980 | 7.990 | 7.950 | 7.970 | 105,012 | +0.02(+0.25%) |
Jul 24, 2024 | 8.000 | 8.010 | 7.870 | 7.950 | 136,277 | -0.10(-1.24%) |
Jul 23, 2024 | 8.050 | 8.060 | 7.990 | 8.050 | 68,080 | +0.04(+0.50%) |
Jul 22, 2024 | 8.000 | 8.050 | 7.970 | 8.010 | 110,221 | +0.01(+0.13%) |
Jul 19, 2024 | 7.990 | 8.015 | 7.985 | 8.000 | 47,014 | -0.03(-0.38%) |
Jul 18, 2024 | 8.020 | 8.030 | 7.960 | 8.030 | 155,158 | +0.01(+0.12%) |
Jul 17, 2024 | 7.990 | 8.026 | 7.970 | 8.020 | 78,631 | +0.01(+0.12%) |
Jul 16, 2024 | 7.960 | 8.010 | 7.960 | 8.010 | 82,669 | +0.05(+0.63%) |
Jul 15, 2024 | 7.980 | 8.027 | 7.945 | 7.960 | 82,571 | -0.03(-0.36%) |
Jul 12, 2024 | 7.959 | 7.994 | 7.945 | 7.989 | 135,947 | +0.05(+0.62%) |
Jul 11, 2024 | 7.930 | 7.959 | 7.905 | 7.940 | 72,038 | +0.00(+0.00%) |
Jul 10, 2024 | 7.949 | 7.949 | 7.890 | 7.940 | 189,468 | +0.01(+0.12%) |
Jul 09, 2024 | 7.870 | 7.930 | 7.851 | 7.930 | 144,053 | +0.08(+1.01%) |
Jul 08, 2024 | 7.860 | 7.890 | 7.821 | 7.851 | 130,889 | +0.00(+0.00%) |
Jul 05, 2024 | 7.870 | 7.890 | 7.841 | 7.851 | 110,242 | -0.03(-0.38%) |
Jul 03, 2024 | 7.860 | 7.890 | 7.831 | 7.880 | 118,812 | +0.03(+0.38%) |
Jul 02, 2024 | 7.821 | 7.851 | 7.811 | 7.851 | 125,228 | +0.04(+0.51%) |
Jul 01, 2024 | 7.781 | 7.846 | 7.663 | 7.811 | 124,312 | +0.08(+1.02%) |
Jun 28, 2024 | 7.791 | 7.860 | 7.722 | 7.732 | 195,317 | -0.04(-0.51%) |
Jun 27, 2024 | 7.801 | 7.821 | 7.763 | 7.771 | 92,423 | -0.01(-0.13%) |
Jun 26, 2024 | 7.841 | 7.841 | 7.682 | 7.781 | 159,811 | -0.06(-0.76%) |
Jun 25, 2024 | 7.841 | 7.841 | 7.732 | 7.841 | 102,097 | +0.01(+0.13%) |
Jun 24, 2024 | 7.860 | 7.860 | 7.811 | 7.831 | 126,383 | -0.03(-0.38%) |
Jun 21, 2024 | 7.841 | 7.860 | 7.831 | 7.860 | 57,409 | +0.01(+0.13%) |
Jun 20, 2024 | 7.851 | 7.870 | 7.831 | 7.851 | 64,303 | +0.01(+0.13%) |
Jun 18, 2024 | 7.910 | 7.910 | 7.841 | 7.841 | 72,448 | -0.07(-0.87%) |
Jun 17, 2024 | 7.851 | 7.930 | 7.791 | 7.910 | 79,786 | +0.07(+0.90%) |
Jun 14, 2024 | 7.849 | 7.859 | 7.840 | 7.840 | 37,473 | -0.01(-0.12%) |
Jun 13, 2024 | 7.849 | 7.859 | 7.812 | 7.849 | 60,114 | +0.03(+0.38%) |
Jun 12, 2024 | 7.820 | 7.840 | 7.805 | 7.820 | 67,586 | +0.00(+0.00%) |
Jun 11, 2024 | 7.820 | 7.820 | 7.796 | 7.820 | 46,775 | +0.02(+0.25%) |
Jun 10, 2024 | 7.869 | 7.869 | 7.791 | 7.801 | 92,469 | -0.04(-0.50%) |
Jun 07, 2024 | 7.810 | 7.840 | 7.791 | 7.840 | 65,189 | +0.03(+0.38%) |
Jun 06, 2024 | 7.820 | 7.820 | 7.781 | 7.810 | 72,677 | +0.00(+0.06%) |
Jun 05, 2024 | 7.810 | 7.820 | 7.801 | 7.805 | 117,157 | +0.01(+0.19%) |
Jun 04, 2024 | 7.791 | 7.801 | 7.771 | 7.791 | 62,352 | -0.01(-0.13%) |