Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 8.020 | 8.280 | 7.972 | 8.150 | 6,026,625 | +0.09(+1.12%) |
Aug 29, 2024 | 7.910 | 8.110 | 7.790 | 8.060 | 5,861,684 | -0.04(-0.49%) |
Aug 28, 2024 | 7.990 | 8.230 | 7.960 | 8.100 | 5,298,105 | +0.39(+5.06%) |
Aug 27, 2024 | 7.670 | 7.790 | 7.660 | 7.710 | 4,729,327 | +0.16(+2.12%) |
Aug 26, 2024 | 7.480 | 7.580 | 7.480 | 7.550 | 4,790,032 | +0.05(+0.67%) |
Aug 23, 2024 | 7.840 | 7.885 | 7.480 | 7.500 | 7,683,020 | -0.45(-5.66%) |
Aug 22, 2024 | 7.880 | 7.970 | 7.861 | 7.950 | 4,085,144 | +0.18(+2.32%) |
Aug 21, 2024 | 8.070 | 8.150 | 7.770 | 7.770 | 7,419,514 | -0.28(-3.48%) |
Aug 20, 2024 | 7.930 | 8.180 | 7.855 | 8.050 | 6,726,940 | -0.07(-0.86%) |
Aug 19, 2024 | 8.170 | 8.250 | 8.080 | 8.120 | 4,002,740 | +0.11(+1.37%) |
Aug 16, 2024 | 8.180 | 8.320 | 7.990 | 8.010 | 6,526,324 | -0.41(-4.87%) |
Aug 15, 2024 | 8.130 | 8.465 | 8.024 | 8.420 | 6,480,352 | +0.27(+3.31%) |
Aug 14, 2024 | 7.920 | 8.183 | 7.890 | 8.150 | 7,758,428 | +0.24(+3.03%) |
Aug 13, 2024 | 8.180 | 8.180 | 7.790 | 7.910 | 5,962,513 | -0.25(-3.06%) |
Aug 12, 2024 | 8.120 | 8.310 | 7.935 | 8.160 | 7,223,554 | +0.23(+2.90%) |
Aug 09, 2024 | 7.990 | 8.090 | 7.870 | 7.930 | 5,104,927 | -0.15(-1.86%) |
Aug 08, 2024 | 8.370 | 8.541 | 8.010 | 8.080 | 7,521,433 | -0.77(-8.70%) |
Aug 07, 2024 | 8.490 | 8.870 | 8.440 | 8.850 | 7,913,060 | +0.32(+3.75%) |
Aug 06, 2024 | 8.810 | 8.960 | 8.490 | 8.530 | 8,033,302 | -0.58(-6.37%) |
Aug 05, 2024 | 9.570 | 9.590 | 8.840 | 9.110 | 21,422,756 | +1.17(+14.74%) |
Aug 02, 2024 | 7.650 | 7.970 | 7.570 | 7.940 | 9,193,359 | +0.10(+1.28%) |
Aug 01, 2024 | 7.680 | 7.975 | 7.655 | 7.840 | 7,880,275 | +0.19(+2.48%) |
Jul 31, 2024 | 7.490 | 7.670 | 7.444 | 7.650 | 6,383,332 | +0.10(+1.32%) |
Jul 30, 2024 | 7.470 | 7.600 | 7.435 | 7.550 | 6,902,655 | +0.15(+2.03%) |
Jul 29, 2024 | 7.140 | 7.485 | 7.120 | 7.400 | 9,542,443 | +0.11(+1.51%) |
Jul 26, 2024 | 7.300 | 7.440 | 7.275 | 7.290 | 5,589,839 | -0.41(-5.32%) |
Jul 25, 2024 | 7.780 | 7.850 | 7.630 | 7.700 | 7,682,346 | +0.12(+1.58%) |
Jul 24, 2024 | 7.440 | 7.590 | 7.400 | 7.580 | 5,870,610 | -0.02(-0.26%) |
Jul 23, 2024 | 7.450 | 7.600 | 7.389 | 7.600 | 8,112,198 | +0.32(+4.40%) |
Jul 22, 2024 | 7.320 | 7.485 | 7.280 | 7.280 | 5,079,446 | -0.12(-1.62%) |
Jul 19, 2024 | 7.770 | 7.780 | 7.354 | 7.400 | 6,715,110 | -0.45(-5.73%) |
Jul 18, 2024 | 7.690 | 7.900 | 7.675 | 7.850 | 6,623,323 | +0.13(+1.68%) |
Jul 17, 2024 | 7.700 | 7.810 | 7.620 | 7.720 | 6,662,624 | +0.07(+0.92%) |
Jul 16, 2024 | 7.830 | 7.910 | 7.640 | 7.650 | 6,334,488 | -0.22(-2.80%) |
Jul 15, 2024 | 7.970 | 8.010 | 7.790 | 7.870 | 8,115,115 | -0.86(-9.85%) |
Jul 12, 2024 | 8.730 | 8.759 | 8.595 | 8.730 | 4,482,008 | -0.04(-0.46%) |
Jul 11, 2024 | 8.560 | 8.815 | 8.530 | 8.770 | 7,978,925 | +0.00(+0.00%) |
Jul 10, 2024 | 8.680 | 8.790 | 8.675 | 8.770 | 6,481,315 | +0.07(+0.80%) |
Jul 09, 2024 | 8.790 | 8.850 | 8.630 | 8.700 | 7,751,848 | -0.21(-2.36%) |
Jul 08, 2024 | 8.790 | 9.160 | 8.760 | 8.910 | 10,755,154 | +0.00(+0.00%) |
Jul 05, 2024 | 9.030 | 9.070 | 8.829 | 8.910 | 10,649,898 | +0.56(+6.71%) |
Jul 03, 2024 | 8.400 | 8.430 | 8.310 | 8.350 | 4,511,674 | +0.20(+2.45%) |
Jul 02, 2024 | 8.020 | 8.180 | 7.995 | 8.150 | 4,648,869 | +0.16(+2.00%) |
Jul 01, 2024 | 8.010 | 8.080 | 7.880 | 7.990 | 5,782,258 | -0.45(-5.38%) |
Jun 28, 2024 | 8.244 | 8.454 | 8.178 | 8.444 | 5,232,669 | +0.22(+2.67%) |
Jun 27, 2024 | 8.194 | 8.244 | 8.085 | 8.224 | 4,343,969 | -0.08(-0.96%) |
Jun 26, 2024 | 8.234 | 8.334 | 8.155 | 8.304 | 5,218,155 | +0.16(+1.96%) |
Jun 25, 2024 | 8.264 | 8.304 | 8.094 | 8.145 | 9,483,744 | -0.41(-4.78%) |
Jun 24, 2024 | 8.314 | 8.594 | 8.244 | 8.554 | 10,847,914 | +0.63(+7.93%) |
Jun 21, 2024 | 8.005 | 8.045 | 7.910 | 7.925 | 4,351,022 | +0.09(+1.15%) |
Jun 20, 2024 | 7.795 | 7.905 | 7.765 | 7.835 | 4,103,610 | -0.08(-1.01%) |
Jun 18, 2024 | 7.865 | 7.955 | 7.795 | 7.915 | 7,336,882 | +0.29(+3.80%) |
Jun 17, 2024 | 7.765 | 7.845 | 7.556 | 7.626 | 6,048,082 | -0.15(-1.93%) |
Jun 14, 2024 | 7.566 | 7.835 | 7.547 | 7.775 | 6,342,019 | +0.14(+1.83%) |
Jun 13, 2024 | 7.486 | 7.695 | 7.446 | 7.636 | 5,830,782 | +0.09(+1.19%) |
Jun 12, 2024 | 7.326 | 7.571 | 7.236 | 7.546 | 6,737,767 | +0.01(+0.13%) |
Jun 11, 2024 | 7.576 | 7.685 | 7.516 | 7.536 | 5,864,331 | +0.21(+2.86%) |
Jun 10, 2024 | 7.346 | 7.362 | 7.236 | 7.326 | 3,845,557 | +0.00(+0.00%) |
Jun 07, 2024 | 7.107 | 7.445 | 7.077 | 7.326 | 6,932,611 | +0.12(+1.66%) |
Jun 06, 2024 | 7.136 | 7.206 | 7.067 | 7.206 | 3,368,159 | +0.10(+1.40%) |
Jun 05, 2024 | 7.127 | 7.216 | 7.047 | 7.107 | 6,172,157 | -0.08(-1.11%) |
Jun 04, 2024 | 7.296 | 7.331 | 7.117 | 7.186 | 6,644,160 | -0.15(-2.04%) |