Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.590 | 7.740 | 7.590 | 7.730 | 150,793 | +0.20(+2.66%) |
Aug 22, 2024 | 7.630 | 7.630 | 7.530 | 7.530 | 190,128 | -0.10(-1.31%) |
Aug 21, 2024 | 7.630 | 7.660 | 7.580 | 7.630 | 275,756 | -0.08(-1.04%) |
Aug 20, 2024 | 7.730 | 7.760 | 7.670 | 7.710 | 207,506 | -0.21(-2.65%) |
Aug 19, 2024 | 7.900 | 7.950 | 7.900 | 7.920 | 192,641 | +0.09(+1.15%) |
Aug 16, 2024 | 7.810 | 7.840 | 7.750 | 7.830 | 110,628 | -0.03(-0.38%) |
Aug 15, 2024 | 7.810 | 7.870 | 7.760 | 7.860 | 151,507 | +0.29(+3.83%) |
Aug 14, 2024 | 7.780 | 7.780 | 7.550 | 7.570 | 157,666 | -0.25(-3.20%) |
Aug 13, 2024 | 7.640 | 7.820 | 7.615 | 7.820 | 285,324 | +0.43(+5.82%) |
Aug 12, 2024 | 7.630 | 7.645 | 7.350 | 7.390 | 386,897 | -0.71(-8.77%) |
Aug 09, 2024 | 8.020 | 8.100 | 7.980 | 8.100 | 181,758 | +0.03(+0.37%) |
Aug 08, 2024 | 7.990 | 8.070 | 7.960 | 8.070 | 203,081 | +0.00(+0.00%) |
Aug 07, 2024 | 8.150 | 8.210 | 8.060 | 8.070 | 251,286 | +0.27(+3.46%) |
Aug 06, 2024 | 7.730 | 7.880 | 7.730 | 7.800 | 455,513 | +0.18(+2.36%) |
Aug 05, 2024 | 7.610 | 7.720 | 7.550 | 7.620 | 188,820 | -0.44(-5.46%) |
Aug 02, 2024 | 8.020 | 8.129 | 7.980 | 8.060 | 193,085 | -0.03(-0.37%) |
Aug 01, 2024 | 8.260 | 8.300 | 8.030 | 8.090 | 111,134 | -0.12(-1.40%) |
Jul 31, 2024 | 8.230 | 8.250 | 8.160 | 8.205 | 181,142 | +0.20(+2.53%) |
Jul 30, 2024 | 8.040 | 8.050 | 7.960 | 8.002 | 228,295 | +0.02(+0.28%) |
Jul 29, 2024 | 7.890 | 8.000 | 7.890 | 7.980 | 340,073 | +0.16(+2.09%) |
Jul 26, 2024 | 7.770 | 7.840 | 7.750 | 7.816 | 218,738 | +0.07(+0.86%) |
Jul 25, 2024 | 7.740 | 7.826 | 7.690 | 7.750 | 305,148 | +0.06(+0.78%) |
Jul 24, 2024 | 7.704 | 7.750 | 7.660 | 7.690 | 214,870 | +0.08(+1.05%) |
Jul 23, 2024 | 7.610 | 7.660 | 7.610 | 7.610 | 242,318 | -0.13(-1.68%) |
Jul 22, 2024 | 7.710 | 7.760 | 7.670 | 7.740 | 325,872 | +0.10(+1.31%) |
Jul 19, 2024 | 7.610 | 7.690 | 7.574 | 7.640 | 213,846 | +0.29(+3.95%) |
Jul 18, 2024 | 7.430 | 7.505 | 7.340 | 7.350 | 283,405 | -0.02(-0.27%) |
Jul 17, 2024 | 7.440 | 7.490 | 7.350 | 7.370 | 145,898 | -0.17(-2.25%) |
Jul 16, 2024 | 7.440 | 7.550 | 7.430 | 7.540 | 343,290 | -0.05(-0.66%) |
Jul 15, 2024 | 7.740 | 7.740 | 7.570 | 7.590 | 194,203 | -0.53(-6.53%) |
Jul 12, 2024 | 8.120 | 8.170 | 8.110 | 8.120 | 230,799 | +0.22(+2.78%) |
Jul 11, 2024 | 7.940 | 7.970 | 7.890 | 7.900 | 174,294 | +0.04(+0.51%) |
Jul 10, 2024 | 7.780 | 7.870 | 7.750 | 7.860 | 179,981 | +0.14(+1.81%) |
Jul 09, 2024 | 7.780 | 7.784 | 7.670 | 7.720 | 184,292 | -0.08(-1.03%) |
Jul 08, 2024 | 7.871 | 7.882 | 7.780 | 7.800 | 241,336 | -0.07(-0.89%) |
Jul 05, 2024 | 7.840 | 7.890 | 7.800 | 7.870 | 262,938 | +0.08(+1.03%) |
Jul 03, 2024 | 7.500 | 7.830 | 7.500 | 7.790 | 191,431 | +0.15(+1.96%) |
Jul 02, 2024 | 7.680 | 7.720 | 7.570 | 7.640 | 273,533 | -0.09(-1.16%) |
Jul 01, 2024 | 7.730 | 7.836 | 7.710 | 7.730 | 296,981 | +0.06(+0.78%) |
Jun 28, 2024 | 7.690 | 7.780 | 7.600 | 7.670 | 295,702 | -0.24(-3.03%) |
Jun 27, 2024 | 7.990 | 8.020 | 7.890 | 7.910 | 213,335 | -0.43(-5.16%) |
Jun 26, 2024 | 8.300 | 8.353 | 8.290 | 8.340 | 140,238 | -0.04(-0.42%) |
Jun 25, 2024 | 8.340 | 8.380 | 8.316 | 8.375 | 118,924 | -0.10(-1.12%) |
Jun 24, 2024 | 8.610 | 8.630 | 8.440 | 8.470 | 206,323 | +0.05(+0.59%) |
Jun 21, 2024 | 8.470 | 8.480 | 8.380 | 8.420 | 154,686 | -0.09(-1.06%) |
Jun 20, 2024 | 8.460 | 8.550 | 8.460 | 8.510 | 111,849 | +0.10(+1.19%) |
Jun 18, 2024 | 8.370 | 8.430 | 8.320 | 8.410 | 471,453 | +0.02(+0.24%) |
Jun 17, 2024 | 8.480 | 8.480 | 8.320 | 8.390 | 300,930 | -0.30(-3.45%) |
Jun 14, 2024 | 8.740 | 8.782 | 8.650 | 8.690 | 142,194 | -0.20(-2.25%) |
Jun 13, 2024 | 9.030 | 9.030 | 8.840 | 8.890 | 132,449 | +0.05(+0.57%) |
Jun 12, 2024 | 9.000 | 9.040 | 8.840 | 8.840 | 197,398 | +0.03(+0.34%) |
Jun 11, 2024 | 8.760 | 8.832 | 8.730 | 8.810 | 181,869 | -0.10(-1.12%) |
Jun 10, 2024 | 8.670 | 8.930 | 8.650 | 8.910 | 74,304 | -0.09(-1.00%) |
Jun 07, 2024 | 9.080 | 9.100 | 8.970 | 9.000 | 159,449 | -0.25(-2.70%) |
Jun 06, 2024 | 9.270 | 9.330 | 9.210 | 9.250 | 116,891 | -0.15(-1.60%) |
Jun 05, 2024 | 9.930 | 9.930 | 9.300 | 9.400 | 110,366 | +0.10(+1.08%) |
Jun 04, 2024 | 9.260 | 9.310 | 9.240 | 9.300 | 103,328 | -0.06(-0.64%) |