Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.100 | 8.150 | 7.900 | 8.020 | 197,046 | -0.03(-0.37%) |
Aug 22, 2024 | 7.810 | 8.140 | 7.810 | 8.050 | 336,435 | +0.23(+2.94%) |
Aug 21, 2024 | 7.650 | 7.880 | 7.630 | 7.820 | 221,404 | +0.21(+2.76%) |
Aug 20, 2024 | 7.890 | 7.920 | 7.580 | 7.610 | 186,044 | -0.33(-4.16%) |
Aug 19, 2024 | 8.070 | 8.140 | 7.885 | 7.940 | 159,576 | -0.12(-1.49%) |
Aug 16, 2024 | 7.800 | 8.060 | 7.770 | 8.060 | 156,603 | +0.26(+3.33%) |
Aug 15, 2024 | 7.800 | 7.880 | 7.710 | 7.800 | 290,817 | +0.11(+1.43%) |
Aug 14, 2024 | 7.800 | 7.810 | 7.650 | 7.690 | 103,225 | -0.14(-1.79%) |
Aug 13, 2024 | 7.690 | 7.860 | 7.630 | 7.830 | 174,742 | +0.14(+1.82%) |
Aug 12, 2024 | 7.610 | 7.720 | 7.540 | 7.690 | 71,446 | +0.08(+1.05%) |
Aug 09, 2024 | 7.560 | 7.640 | 7.460 | 7.610 | 82,740 | +0.02(+0.26%) |
Aug 08, 2024 | 7.570 | 7.620 | 7.430 | 7.590 | 109,133 | +0.11(+1.47%) |
Aug 07, 2024 | 7.660 | 7.790 | 7.420 | 7.480 | 126,151 | -0.10(-1.32%) |
Aug 06, 2024 | 7.630 | 7.670 | 7.450 | 7.580 | 143,743 | +0.07(+0.93%) |
Aug 05, 2024 | 7.300 | 7.744 | 7.210 | 7.510 | 294,683 | +0.01(+0.13%) |
Aug 02, 2024 | 7.560 | 7.700 | 7.470 | 7.500 | 185,707 | -0.16(-2.09%) |
Aug 01, 2024 | 7.720 | 7.770 | 7.530 | 7.660 | 250,578 | -0.09(-1.16%) |
Jul 31, 2024 | 7.760 | 7.975 | 7.740 | 7.750 | 179,275 | +0.14(+1.84%) |
Jul 30, 2024 | 7.660 | 7.737 | 7.460 | 7.610 | 206,328 | -0.06(-0.78%) |
Jul 29, 2024 | 7.950 | 7.950 | 7.650 | 7.670 | 140,446 | -0.28(-3.52%) |
Jul 26, 2024 | 7.800 | 7.950 | 7.705 | 7.950 | 149,508 | +0.22(+2.85%) |
Jul 25, 2024 | 7.530 | 7.730 | 7.530 | 7.730 | 145,430 | +0.17(+2.25%) |
Jul 24, 2024 | 7.750 | 7.850 | 7.535 | 7.560 | 131,336 | -0.24(-3.08%) |
Jul 23, 2024 | 7.780 | 7.870 | 7.610 | 7.800 | 404,633 | -0.06(-0.76%) |
Jul 22, 2024 | 7.560 | 7.870 | 7.500 | 7.860 | 513,447 | +0.64(+8.86%) |
Jul 19, 2024 | 7.420 | 7.440 | 7.210 | 7.220 | 281,241 | -0.16(-2.17%) |
Jul 18, 2024 | 7.870 | 7.895 | 7.350 | 7.380 | 505,251 | -0.43(-5.51%) |
Jul 17, 2024 | 7.840 | 7.930 | 7.710 | 7.810 | 217,650 | -0.06(-0.76%) |
Jul 16, 2024 | 7.890 | 8.000 | 7.700 | 7.870 | 217,786 | -0.05(-0.63%) |
Jul 15, 2024 | 8.010 | 8.075 | 7.890 | 7.920 | 141,595 | -0.14(-1.74%) |
Jul 12, 2024 | 8.090 | 8.197 | 7.990 | 8.060 | 168,530 | +0.05(+0.62%) |
Jul 11, 2024 | 7.900 | 8.060 | 7.861 | 8.010 | 110,454 | +0.16(+2.04%) |
Jul 10, 2024 | 7.870 | 8.020 | 7.800 | 7.850 | 129,062 | +0.01(+0.13%) |
Jul 09, 2024 | 8.150 | 8.150 | 7.640 | 7.840 | 301,248 | -0.31(-3.80%) |
Jul 08, 2024 | 8.230 | 8.265 | 8.040 | 8.150 | 393,050 | -0.08(-0.97%) |
Jul 05, 2024 | 8.010 | 8.270 | 8.010 | 8.230 | 518,666 | +0.38(+4.84%) |
Jul 03, 2024 | 8.800 | 8.830 | 7.140 | 7.850 | 606,067 | -0.33(-3.98%) |
Jul 02, 2024 | 7.921 | 8.358 | 7.818 | 8.175 | 806,890 | +0.44(+5.64%) |
Jul 01, 2024 | 7.778 | 8.037 | 7.683 | 7.738 | 234,450 | +0.08(+1.04%) |
Jun 28, 2024 | 8.064 | 8.064 | 7.540 | 7.659 | 492,425 | -0.37(-4.64%) |
Jun 27, 2024 | 8.151 | 8.238 | 7.929 | 8.032 | 374,180 | -0.21(-2.50%) |
Jun 26, 2024 | 8.207 | 8.294 | 8.135 | 8.238 | 211,437 | +0.08(+0.97%) |
Jun 25, 2024 | 8.231 | 8.358 | 8.135 | 8.159 | 203,711 | -0.10(-1.25%) |
Jun 24, 2024 | 8.294 | 8.429 | 8.238 | 8.262 | 181,254 | +0.01(+0.10%) |
Jun 21, 2024 | 8.310 | 8.437 | 8.215 | 8.254 | 240,386 | -0.07(-0.86%) |
Jun 20, 2024 | 8.381 | 8.572 | 8.160 | 8.326 | 358,070 | +0.02(+0.19%) |
Jun 18, 2024 | 8.111 | 8.461 | 8.111 | 8.310 | 283,463 | +0.15(+1.85%) |
Jun 17, 2024 | 8.104 | 8.191 | 7.992 | 8.159 | 180,831 | +0.14(+1.78%) |
Jun 14, 2024 | 8.223 | 8.223 | 7.865 | 8.016 | 511,882 | -0.24(-2.88%) |
Jun 13, 2024 | 8.151 | 8.254 | 7.953 | 8.254 | 531,337 | +0.10(+1.17%) |
Jun 12, 2024 | 8.389 | 8.389 | 8.080 | 8.159 | 208,901 | -0.10(-1.15%) |
Jun 11, 2024 | 8.207 | 8.270 | 8.147 | 8.254 | 137,101 | -0.02(-0.29%) |
Jun 10, 2024 | 8.008 | 8.373 | 8.008 | 8.278 | 412,503 | +0.27(+3.37%) |
Jun 07, 2024 | 8.135 | 8.167 | 7.985 | 8.008 | 219,181 | -0.13(-1.56%) |
Jun 06, 2024 | 8.286 | 8.301 | 8.096 | 8.135 | 282,688 | -0.19(-2.29%) |
Jun 05, 2024 | 8.143 | 8.350 | 8.048 | 8.326 | 552,764 | +0.21(+2.54%) |
Jun 04, 2024 | 8.334 | 8.437 | 8.024 | 8.119 | 428,453 | -0.30(-3.58%) |