Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 7.990 | 8.080 | 7.990 | 8.040 | 46,602 | -0.07(-0.86%) |
Aug 23, 2024 | 7.960 | 8.110 | 7.960 | 8.110 | 46,035 | +0.20(+2.53%) |
Aug 22, 2024 | 7.918 | 7.950 | 7.850 | 7.910 | 44,809 | -0.09(-1.12%) |
Aug 21, 2024 | 7.970 | 8.060 | 7.965 | 8.000 | 68,068 | +0.21(+2.70%) |
Aug 20, 2024 | 7.770 | 7.870 | 7.770 | 7.790 | 41,160 | -0.08(-1.02%) |
Aug 19, 2024 | 7.780 | 7.870 | 7.780 | 7.870 | 66,742 | +0.15(+1.94%) |
Aug 16, 2024 | 7.585 | 7.770 | 7.580 | 7.720 | 53,617 | +0.02(+0.26%) |
Aug 15, 2024 | 7.670 | 7.730 | 7.620 | 7.700 | 154,764 | +0.19(+2.58%) |
Aug 14, 2024 | 7.440 | 7.520 | 7.440 | 7.506 | 114,872 | +0.06(+0.79%) |
Aug 13, 2024 | 7.420 | 7.450 | 7.370 | 7.447 | 177,653 | -0.09(-1.23%) |
Aug 12, 2024 | 7.610 | 7.615 | 7.520 | 7.540 | 126,585 | -0.22(-2.84%) |
Aug 09, 2024 | 7.670 | 7.760 | 7.667 | 7.760 | 63,235 | +0.06(+0.78%) |
Aug 08, 2024 | 7.610 | 7.700 | 7.557 | 7.700 | 217,983 | -0.01(-0.13%) |
Aug 07, 2024 | 7.800 | 7.840 | 7.710 | 7.710 | 276,316 | -0.13(-1.66%) |
Aug 06, 2024 | 7.720 | 7.850 | 7.720 | 7.840 | 239,349 | -0.04(-0.51%) |
Aug 05, 2024 | 7.950 | 7.950 | 7.820 | 7.880 | 105,615 | +0.02(+0.25%) |
Aug 02, 2024 | 7.830 | 7.860 | 7.800 | 7.860 | 95,376 | +0.14(+1.81%) |
Aug 01, 2024 | 7.710 | 7.750 | 7.640 | 7.720 | 68,625 | -0.18(-2.28%) |
Jul 31, 2024 | 7.989 | 8.000 | 7.830 | 7.900 | 120,593 | +0.15(+1.94%) |
Jul 30, 2024 | 7.698 | 7.820 | 7.680 | 7.750 | 185,975 | -0.11(-1.40%) |
Jul 29, 2024 | 7.820 | 7.870 | 7.790 | 7.860 | 175,646 | -0.07(-0.88%) |
Jul 26, 2024 | 7.835 | 7.949 | 7.820 | 7.930 | 82,354 | +0.12(+1.54%) |
Jul 25, 2024 | 7.755 | 7.930 | 7.755 | 7.810 | 186,925 | +0.36(+4.83%) |
Jul 24, 2024 | 7.605 | 7.630 | 7.450 | 7.450 | 104,602 | -0.13(-1.72%) |
Jul 23, 2024 | 7.722 | 7.760 | 7.580 | 7.580 | 101,006 | -0.31(-3.93%) |
Jul 22, 2024 | 7.866 | 8.060 | 7.860 | 7.890 | 77,069 | +0.13(+1.68%) |
Jul 19, 2024 | 7.810 | 7.890 | 7.700 | 7.760 | 66,074 | -0.39(-4.79%) |
Jul 18, 2024 | 8.220 | 8.246 | 8.100 | 8.150 | 79,277 | +0.01(+0.12%) |
Jul 17, 2024 | 8.145 | 8.245 | 8.130 | 8.140 | 63,069 | -0.03(-0.37%) |
Jul 16, 2024 | 8.110 | 8.180 | 8.066 | 8.170 | 125,514 | -0.02(-0.24%) |
Jul 15, 2024 | 8.150 | 8.220 | 8.090 | 8.190 | 52,651 | -0.02(-0.24%) |
Jul 12, 2024 | 8.160 | 8.220 | 8.090 | 8.210 | 54,545 | +0.08(+0.98%) |
Jul 11, 2024 | 8.130 | 8.130 | 8.070 | 8.130 | 100,340 | +0.18(+2.26%) |
Jul 10, 2024 | 8.000 | 8.000 | 7.890 | 7.950 | 99,748 | +0.17(+2.19%) |
Jul 09, 2024 | 7.890 | 7.890 | 7.730 | 7.780 | 117,235 | -0.17(-2.14%) |
Jul 08, 2024 | 8.090 | 8.090 | 7.920 | 7.950 | 119,750 | -0.27(-3.28%) |
Jul 05, 2024 | 8.280 | 8.280 | 8.170 | 8.220 | 62,938 | -0.27(-3.18%) |
Jul 03, 2024 | 8.472 | 8.510 | 8.450 | 8.490 | 20,487 | +0.27(+3.28%) |
Jul 02, 2024 | 8.220 | 8.230 | 8.150 | 8.220 | 229,208 | -0.07(-0.90%) |
Jul 01, 2024 | 8.410 | 8.460 | 8.260 | 8.295 | 179,020 | -0.03(-0.30%) |
Jun 28, 2024 | 8.150 | 8.320 | 8.150 | 8.320 | 136,118 | +0.04(+0.48%) |
Jun 27, 2024 | 8.300 | 8.370 | 8.200 | 8.280 | 139,591 | -0.16(-1.90%) |
Jun 26, 2024 | 8.423 | 8.440 | 8.360 | 8.440 | 121,094 | -0.16(-1.86%) |
Jun 25, 2024 | 8.520 | 8.600 | 8.470 | 8.600 | 1,310,091 | +0.24(+2.87%) |
Jun 24, 2024 | 8.515 | 8.530 | 8.350 | 8.360 | 1,307,600 | +0.16(+1.95%) |
Jun 21, 2024 | 8.180 | 8.220 | 8.160 | 8.200 | 198,537 | -0.06(-0.73%) |
Jun 20, 2024 | 8.330 | 8.375 | 8.250 | 8.260 | 85,589 | -0.03(-0.36%) |
Jun 18, 2024 | 8.230 | 8.290 | 8.193 | 8.290 | 198,221 | -0.19(-2.24%) |
Jun 17, 2024 | 8.405 | 8.520 | 8.390 | 8.480 | 141,440 | -0.03(-0.35%) |
Jun 14, 2024 | 8.611 | 8.627 | 8.490 | 8.510 | 67,308 | -0.10(-1.16%) |
Jun 13, 2024 | 8.650 | 8.680 | 8.550 | 8.610 | 104,219 | -0.54(-5.90%) |
Jun 12, 2024 | 9.135 | 9.250 | 9.120 | 9.150 | 128,779 | +0.13(+1.44%) |
Jun 11, 2024 | 8.830 | 9.030 | 8.780 | 9.020 | 106,248 | +0.22(+2.50%) |
Jun 10, 2024 | 8.750 | 8.800 | 8.700 | 8.800 | 88,571 | -0.21(-2.33%) |
Jun 07, 2024 | 9.035 | 9.053 | 8.970 | 9.010 | 50,863 | -0.10(-1.10%) |
Jun 06, 2024 | 9.060 | 9.115 | 8.970 | 9.110 | 69,230 | +0.10(+1.11%) |
Jun 05, 2024 | 9.060 | 9.070 | 8.840 | 9.010 | 60,802 | -0.29(-3.12%) |
Jun 04, 2024 | 9.225 | 9.300 | 9.225 | 9.300 | 92,895 | +0.02(+0.22%) |