Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.810 | 8.890 | 8.720 | 8.810 | 17,752 | +0.20(+2.32%) |
Aug 22, 2024 | 8.655 | 8.740 | 8.610 | 8.610 | 7,901 | +0.08(+0.94%) |
Aug 21, 2024 | 8.420 | 8.598 | 8.420 | 8.530 | 25,741 | +0.18(+2.16%) |
Aug 20, 2024 | 8.430 | 8.470 | 8.350 | 8.350 | 14,376 | -0.23(-2.68%) |
Aug 19, 2024 | 8.600 | 8.630 | 8.500 | 8.580 | 15,650 | +0.05(+0.60%) |
Aug 16, 2024 | 8.470 | 8.530 | 8.458 | 8.529 | 137,449 | +0.15(+1.76%) |
Aug 15, 2024 | 8.377 | 8.560 | 8.360 | 8.381 | 17,437 | +0.09(+1.10%) |
Aug 14, 2024 | 8.310 | 8.370 | 8.230 | 8.290 | 375,059 | +0.21(+2.60%) |
Aug 13, 2024 | 8.170 | 8.170 | 8.050 | 8.080 | 341,875 | -0.09(-1.10%) |
Aug 12, 2024 | 8.210 | 8.210 | 8.160 | 8.170 | 358,668 | +0.06(+0.74%) |
Aug 09, 2024 | 8.150 | 8.170 | 8.010 | 8.110 | 3,954 | +0.06(+0.74%) |
Aug 08, 2024 | 8.060 | 8.090 | 7.990 | 8.050 | 9,264 | -0.06(-0.73%) |
Aug 07, 2024 | 8.110 | 8.190 | 8.040 | 8.110 | 4,915 | +0.12(+1.50%) |
Aug 06, 2024 | 7.906 | 7.990 | 7.860 | 7.990 | 23,561 | +0.08(+1.01%) |
Aug 05, 2024 | 7.890 | 7.980 | 7.580 | 7.910 | 39,929 | -0.08(-1.02%) |
Aug 02, 2024 | 8.130 | 8.160 | 7.990 | 7.992 | 20,488 | -0.41(-4.86%) |
Aug 01, 2024 | 8.490 | 8.490 | 8.380 | 8.400 | 110,710 | -0.07(-0.81%) |
Jul 31, 2024 | 8.310 | 8.485 | 8.310 | 8.469 | 10,555 | +0.07(+0.82%) |
Jul 30, 2024 | 8.460 | 8.550 | 8.400 | 8.400 | 6,776 | -0.01(-0.12%) |
Jul 29, 2024 | 8.440 | 8.440 | 8.361 | 8.410 | 10,678 | +0.09(+1.06%) |
Jul 26, 2024 | 8.390 | 8.440 | 8.322 | 8.322 | 7,565 | +0.08(+0.99%) |
Jul 25, 2024 | 8.245 | 8.380 | 8.240 | 8.240 | 11,948 | -0.17(-2.02%) |
Jul 24, 2024 | 8.370 | 8.450 | 8.310 | 8.410 | 38,072 | -0.02(-0.22%) |
Jul 23, 2024 | 8.380 | 8.430 | 8.300 | 8.429 | 136,895 | +0.21(+2.54%) |
Jul 22, 2024 | 8.238 | 8.330 | 8.100 | 8.220 | 105,691 | -0.03(-0.36%) |
Jul 19, 2024 | 8.330 | 8.340 | 8.230 | 8.250 | 158,083 | +0.21(+2.61%) |
Jul 18, 2024 | 8.050 | 8.190 | 8.010 | 8.040 | 7,665 | +0.01(+0.19%) |
Jul 17, 2024 | 7.900 | 8.090 | 7.900 | 8.025 | 7,998 | -0.07(-0.93%) |
Jul 16, 2024 | 7.965 | 8.100 | 7.950 | 8.100 | 16,227 | +0.35(+4.52%) |
Jul 15, 2024 | 7.815 | 7.845 | 7.750 | 7.750 | 8,448 | -0.29(-3.61%) |
Jul 12, 2024 | 8.020 | 8.040 | 7.940 | 8.040 | 4,721 | +0.19(+2.42%) |
Jul 11, 2024 | 7.823 | 7.890 | 7.780 | 7.850 | 12,643 | +0.22(+2.88%) |
Jul 10, 2024 | 7.460 | 7.660 | 7.460 | 7.630 | 7,160 | +0.23(+3.11%) |
Jul 09, 2024 | 7.490 | 7.500 | 7.340 | 7.400 | 27,665 | -0.28(-3.65%) |
Jul 08, 2024 | 7.690 | 7.690 | 7.570 | 7.680 | 13,768 | +0.11(+1.45%) |
Jul 05, 2024 | 7.530 | 7.630 | 7.510 | 7.570 | 9,975 | +0.20(+2.64%) |
Jul 03, 2024 | 7.370 | 7.380 | 7.350 | 7.375 | 5,363 | +0.08(+1.03%) |
Jul 02, 2024 | 7.290 | 7.300 | 7.200 | 7.300 | 7,302 | +0.03(+0.37%) |
Jul 01, 2024 | 7.335 | 7.360 | 7.240 | 7.273 | 8,449 | +0.01(+0.18%) |
Jun 28, 2024 | 7.360 | 7.360 | 7.200 | 7.260 | 20,337 | -0.23(-3.03%) |
Jun 27, 2024 | 7.430 | 7.490 | 7.300 | 7.487 | 14,262 | +0.18(+2.42%) |
Jun 26, 2024 | 7.400 | 7.440 | 7.310 | 7.310 | 6,231 | -0.05(-0.68%) |
Jun 25, 2024 | 7.380 | 7.390 | 7.320 | 7.360 | 24,007 | -0.17(-2.26%) |
Jun 24, 2024 | 7.590 | 7.620 | 7.500 | 7.530 | 8,553 | -0.04(-0.53%) |
Jun 21, 2024 | 7.572 | 7.600 | 7.550 | 7.570 | 36,805 | -0.05(-0.66%) |
Jun 20, 2024 | 7.410 | 7.740 | 7.410 | 7.620 | 7,023 | -0.10(-1.30%) |
Jun 18, 2024 | 7.650 | 7.720 | 7.580 | 7.720 | 8,885 | +0.15(+2.05%) |
Jun 17, 2024 | 7.556 | 7.610 | 7.525 | 7.565 | 10,708 | +0.01(+0.07%) |
Jun 14, 2024 | 7.510 | 7.560 | 7.440 | 7.560 | 45,026 | -0.10(-1.31%) |
Jun 13, 2024 | 7.640 | 7.672 | 7.520 | 7.660 | 5,799 | -0.12(-1.54%) |
Jun 12, 2024 | 7.761 | 7.850 | 7.761 | 7.780 | 13,687 | +0.21(+2.77%) |
Jun 11, 2024 | 7.680 | 7.700 | 7.510 | 7.570 | 8,447 | -0.37(-4.66%) |
Jun 10, 2024 | 7.880 | 7.970 | 7.865 | 7.940 | 10,471 | +0.07(+0.83%) |
Jun 07, 2024 | 7.904 | 7.940 | 7.810 | 7.875 | 14,288 | -0.08(-1.07%) |
Jun 06, 2024 | 7.930 | 7.990 | 7.854 | 7.960 | 22,454 | -0.03(-0.38%) |
Jun 05, 2024 | 7.980 | 7.990 | 7.935 | 7.990 | 19,110 | -0.04(-0.50%) |
Jun 04, 2024 | 8.034 | 8.070 | 7.900 | 8.030 | 31,428 | +0.19(+2.42%) |