Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.710 | 8.870 | 8.710 | 8.800 | 11,820,665 | +0.15(+1.73%) |
Aug 22, 2024 | 8.910 | 8.910 | 8.630 | 8.650 | 13,461,393 | -0.24(-2.70%) |
Aug 21, 2024 | 8.800 | 8.950 | 8.790 | 8.890 | 10,713,343 | +0.12(+1.37%) |
Aug 20, 2024 | 8.800 | 8.855 | 8.735 | 8.770 | 10,094,566 | -0.12(-1.35%) |
Aug 19, 2024 | 8.700 | 8.890 | 8.700 | 8.890 | 13,021,340 | +0.19(+2.18%) |
Aug 16, 2024 | 8.710 | 8.780 | 8.670 | 8.700 | 11,220,328 | -0.07(-0.80%) |
Aug 15, 2024 | 8.680 | 8.800 | 8.610 | 8.770 | 18,627,852 | +0.05(+0.57%) |
Aug 14, 2024 | 8.730 | 8.770 | 8.650 | 8.720 | 12,021,723 | -0.01(-0.11%) |
Aug 13, 2024 | 8.560 | 8.730 | 8.515 | 8.730 | 12,975,827 | +0.22(+2.59%) |
Aug 12, 2024 | 8.470 | 8.550 | 8.400 | 8.510 | 13,593,084 | +0.07(+0.83%) |
Aug 09, 2024 | 8.440 | 8.500 | 8.330 | 8.440 | 14,593,746 | -0.04(-0.47%) |
Aug 08, 2024 | 8.130 | 8.510 | 8.105 | 8.480 | 19,329,626 | +0.53(+6.67%) |
Aug 07, 2024 | 8.240 | 8.290 | 7.940 | 7.950 | 11,923,784 | -0.05(-0.62%) |
Aug 06, 2024 | 7.850 | 8.135 | 7.840 | 8.000 | 16,410,243 | +0.15(+1.91%) |
Aug 05, 2024 | 7.480 | 7.965 | 7.380 | 7.850 | 20,506,756 | -0.03(-0.38%) |
Aug 02, 2024 | 7.930 | 8.000 | 7.765 | 7.880 | 19,692,096 | -0.20(-2.48%) |
Aug 01, 2024 | 8.210 | 8.305 | 8.014 | 8.080 | 26,734,852 | -0.29(-3.46%) |
Jul 31, 2024 | 7.900 | 8.410 | 7.790 | 8.370 | 25,789,544 | +0.94(+12.65%) |
Jul 30, 2024 | 7.610 | 7.630 | 7.390 | 7.430 | 18,849,632 | -0.12(-1.59%) |
Jul 29, 2024 | 7.700 | 7.700 | 7.530 | 7.550 | 17,119,290 | -0.15(-1.95%) |
Jul 26, 2024 | 7.660 | 7.750 | 7.590 | 7.700 | 17,035,526 | +0.27(+3.63%) |
Jul 25, 2024 | 7.500 | 7.590 | 7.384 | 7.430 | 18,898,128 | -0.06(-0.80%) |
Jul 24, 2024 | 7.680 | 7.689 | 7.490 | 7.490 | 15,639,849 | -0.27(-3.48%) |
Jul 23, 2024 | 7.800 | 7.870 | 7.750 | 7.760 | 12,087,405 | -0.10(-1.27%) |
Jul 22, 2024 | 7.820 | 7.910 | 7.730 | 7.860 | 21,383,774 | +0.04(+0.51%) |
Jul 19, 2024 | 7.940 | 7.950 | 7.800 | 7.820 | 14,035,213 | -0.16(-2.01%) |
Jul 18, 2024 | 8.070 | 8.120 | 7.900 | 7.980 | 20,456,968 | +0.05(+0.63%) |
Jul 17, 2024 | 8.130 | 8.170 | 7.910 | 7.930 | 22,771,652 | -0.34(-4.11%) |
Jul 16, 2024 | 8.210 | 8.280 | 8.165 | 8.270 | 11,108,402 | +0.08(+0.98%) |
Jul 15, 2024 | 8.340 | 8.350 | 8.180 | 8.190 | 7,351,347 | -0.13(-1.56%) |
Jul 12, 2024 | 8.210 | 8.390 | 8.190 | 8.320 | 12,258,920 | +0.06(+0.73%) |
Jul 11, 2024 | 8.570 | 8.610 | 8.245 | 8.260 | 14,133,507 | -0.32(-3.73%) |
Jul 10, 2024 | 8.560 | 8.620 | 8.480 | 8.580 | 9,546,812 | -0.01(-0.12%) |
Jul 09, 2024 | 8.670 | 8.670 | 8.520 | 8.590 | 8,368,870 | -0.07(-0.81%) |
Jul 08, 2024 | 8.630 | 8.720 | 8.600 | 8.660 | 8,513,479 | +0.28(+3.34%) |
Jul 05, 2024 | 8.400 | 8.430 | 8.330 | 8.380 | 5,314,939 | +0.04(+0.48%) |
Jul 03, 2024 | 8.250 | 8.345 | 8.185 | 8.340 | 13,247,402 | +0.04(+0.48%) |
Jul 02, 2024 | 8.240 | 8.340 | 8.220 | 8.300 | 8,133,649 | -0.01(-0.08%) |
Jul 01, 2024 | 8.373 | 8.383 | 8.241 | 8.307 | 9,670,652 | +0.01(+0.11%) |
Jun 28, 2024 | 8.298 | 8.430 | 8.250 | 8.298 | 11,991,403 | +0.05(+0.57%) |
Jun 27, 2024 | 8.288 | 8.326 | 8.231 | 8.250 | 7,099,722 | -0.06(-0.68%) |
Jun 26, 2024 | 8.326 | 8.326 | 8.212 | 8.307 | 7,039,794 | -0.04(-0.45%) |
Jun 25, 2024 | 8.316 | 8.373 | 8.250 | 8.345 | 7,851,773 | +0.00(+0.00%) |
Jun 24, 2024 | 8.364 | 8.477 | 8.326 | 8.345 | 10,090,352 | -0.04(-0.45%) |
Jun 21, 2024 | 8.430 | 8.483 | 8.345 | 8.383 | 9,098,724 | -0.06(-0.67%) |
Jun 20, 2024 | 8.477 | 8.525 | 8.392 | 8.440 | 15,490,069 | +0.01(+0.11%) |
Jun 18, 2024 | 8.392 | 8.496 | 8.373 | 8.430 | 7,202,032 | +0.03(+0.34%) |
Jun 17, 2024 | 8.345 | 8.449 | 8.274 | 8.402 | 8,502,184 | +0.13(+1.60%) |
Jun 14, 2024 | 8.288 | 8.316 | 8.208 | 8.269 | 6,597,474 | -0.15(-1.80%) |
Jun 13, 2024 | 8.298 | 8.449 | 8.279 | 8.421 | 9,845,597 | +0.14(+1.72%) |
Jun 12, 2024 | 8.212 | 8.316 | 8.179 | 8.279 | 10,364,627 | +0.13(+1.63%) |
Jun 11, 2024 | 8.099 | 8.155 | 8.032 | 8.146 | 4,165,973 | -0.02(-0.23%) |
Jun 10, 2024 | 7.919 | 8.184 | 7.904 | 8.165 | 6,971,137 | +0.22(+2.74%) |
Jun 07, 2024 | 7.957 | 8.013 | 7.871 | 7.947 | 7,969,873 | +0.00(+0.00%) |
Jun 06, 2024 | 7.957 | 7.985 | 7.862 | 7.947 | 6,695,420 | -0.02(-0.24%) |
Jun 05, 2024 | 7.890 | 7.985 | 7.819 | 7.966 | 8,653,693 | +0.17(+2.19%) |
Jun 04, 2024 | 7.957 | 7.966 | 7.767 | 7.796 | 8,990,649 | -0.26(-3.18%) |