Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 7.900 | 7.980 | 7.760 | 7.800 | 8,962 | +0.24(+3.17%) |
Aug 23, 2024 | 7.610 | 7.780 | 7.550 | 7.560 | 9,441 | -0.39(-4.91%) |
Aug 22, 2024 | 8.350 | 8.350 | 7.950 | 7.950 | 12,227 | -0.23(-2.78%) |
Aug 21, 2024 | 7.940 | 8.328 | 7.790 | 8.177 | 10,968 | +0.36(+4.57%) |
Aug 20, 2024 | 8.050 | 8.050 | 7.520 | 7.820 | 7,178 | -0.16(-2.01%) |
Aug 19, 2024 | 8.070 | 8.160 | 7.880 | 7.980 | 5,088 | +0.22(+2.85%) |
Aug 16, 2024 | 7.930 | 7.930 | 7.719 | 7.759 | 1,235 | +0.04(+0.50%) |
Aug 15, 2024 | 7.970 | 7.970 | 7.500 | 7.720 | 3,133 | -0.28(-3.50%) |
Aug 14, 2024 | 7.840 | 8.000 | 7.840 | 8.000 | 1,342 | +0.58(+7.82%) |
Aug 13, 2024 | 7.590 | 7.851 | 7.200 | 7.420 | 12,619 | -0.20(-2.62%) |
Aug 12, 2024 | 7.530 | 8.090 | 7.530 | 7.620 | 9,161 | -0.38(-4.75%) |
Aug 09, 2024 | 7.790 | 8.001 | 7.790 | 8.000 | 1,451 | +0.16(+1.98%) |
Aug 08, 2024 | 7.910 | 7.910 | 7.845 | 7.845 | 697 | -0.06(-0.70%) |
Aug 07, 2024 | 8.000 | 8.095 | 7.510 | 7.900 | 15,099 | -0.19(-2.35%) |
Aug 06, 2024 | 7.780 | 8.090 | 7.700 | 8.090 | 1,570 | +0.51(+6.73%) |
Aug 05, 2024 | 7.300 | 7.580 | 7.290 | 7.580 | 3,452 | +0.33(+4.55%) |
Aug 02, 2024 | 7.720 | 7.770 | 7.250 | 7.250 | 16,933 | -0.38(-4.98%) |
Aug 01, 2024 | 8.210 | 8.210 | 7.586 | 7.630 | 3,647 | -0.70(-8.40%) |
Jul 31, 2024 | 8.690 | 8.700 | 8.010 | 8.330 | 10,514 | +0.51(+6.52%) |
Jul 30, 2024 | 8.320 | 8.865 | 7.820 | 7.820 | 67,688 | +1.00(+14.66%) |
Jul 29, 2024 | 8.320 | 8.320 | 6.650 | 6.820 | 9,407 | -1.17(-14.64%) |
Jul 26, 2024 | 8.440 | 8.440 | 7.990 | 7.990 | 3,031 | -0.51(-6.00%) |
Jul 25, 2024 | 8.770 | 8.770 | 8.480 | 8.500 | 1,372 | +0.01(+0.12%) |
Jul 24, 2024 | 8.500 | 8.510 | 8.300 | 8.490 | 2,867 | -0.47(-5.25%) |
Jul 23, 2024 | 8.660 | 8.960 | 8.570 | 8.960 | 1,922 | +0.31(+3.58%) |
Jul 22, 2024 | 8.620 | 8.650 | 8.240 | 8.650 | 1,729 | +0.14(+1.65%) |
Jul 19, 2024 | 8.510 | 8.510 | 8.510 | 8.510 | 230 | -0.26(-2.96%) |
Jul 18, 2024 | 8.690 | 8.805 | 8.690 | 8.770 | 1,844 | -0.08(-0.90%) |
Jul 17, 2024 | 8.720 | 8.850 | 8.720 | 8.850 | 505 | +0.32(+3.74%) |
Jul 16, 2024 | 8.823 | 8.823 | 8.530 | 8.530 | 1,511 | -0.18(-2.06%) |
Jul 15, 2024 | 8.710 | 8.710 | 8.710 | 8.710 | 1,257 | -0.05(-0.57%) |
Jul 12, 2024 | 9.001 | 9.001 | 8.760 | 8.760 | 602 | +0.38(+4.60%) |
Jul 11, 2024 | 8.655 | 8.710 | 7.752 | 8.375 | 10,383 | +0.10(+1.15%) |
Jul 10, 2024 | 8.460 | 8.510 | 8.002 | 8.280 | 4,608 | +0.07(+0.85%) |
Jul 09, 2024 | 8.470 | 8.467 | 8.210 | 8.210 | 386 | +0.04(+0.49%) |
Jul 08, 2024 | 8.340 | 8.340 | 8.170 | 8.170 | 1,173 | +0.04(+0.49%) |
Jul 05, 2024 | 8.170 | 8.400 | 8.065 | 8.130 | 1,379 | -0.30(-3.56%) |
Jul 03, 2024 | 8.430 | 8.430 | 8.430 | 8.430 | 420 | +0.38(+4.72%) |
Jul 02, 2024 | 8.050 | 8.070 | 8.050 | 8.050 | 1,317 | +0.00(+0.00%) |
Jul 01, 2024 | 8.250 | 8.250 | 8.050 | 8.050 | 15,884 | -0.30(-3.59%) |
Jun 28, 2024 | 7.910 | 8.350 | 7.906 | 8.350 | 6,777 | +0.49(+6.23%) |
Jun 27, 2024 | 8.140 | 8.140 | 7.615 | 7.860 | 4,173 | -0.23(-2.81%) |
Jun 26, 2024 | 7.950 | 8.104 | 7.550 | 8.088 | 1,588 | +0.37(+4.76%) |
Jun 25, 2024 | 8.020 | 8.020 | 7.720 | 7.720 | 1,517 | -0.55(-6.65%) |
Jun 24, 2024 | 8.000 | 8.490 | 8.000 | 8.270 | 5,154 | +1.00(+13.76%) |
Jun 21, 2024 | 7.790 | 7.843 | 6.970 | 7.270 | 7,875 | -0.89(-10.91%) |
Jun 20, 2024 | 8.510 | 8.510 | 7.915 | 8.160 | 9,449 | -0.39(-4.53%) |
Jun 18, 2024 | 8.340 | 8.600 | 8.220 | 8.547 | 17,930 | +0.32(+3.92%) |
Jun 17, 2024 | 8.340 | 8.580 | 8.000 | 8.225 | 9,121 | -0.38(-4.36%) |
Jun 14, 2024 | 8.220 | 8.600 | 7.670 | 8.600 | 12,485 | +0.00(+0.04%) |
Jun 13, 2024 | 8.260 | 8.600 | 8.260 | 8.597 | 1,144 | +0.19(+2.28%) |
Jun 12, 2024 | 8.420 | 8.600 | 8.225 | 8.405 | 8,277 | -0.13(-1.58%) |
Jun 11, 2024 | 8.810 | 8.810 | 8.290 | 8.540 | 1,714 | +0.35(+4.27%) |
Jun 10, 2024 | 8.060 | 8.360 | 8.060 | 8.190 | 2,341 | -0.25(-2.96%) |
Jun 07, 2024 | 8.530 | 8.585 | 8.440 | 8.440 | 2,562 | -0.29(-3.32%) |
Jun 06, 2024 | 8.680 | 10.00 | 8.630 | 8.730 | 48,889 | +1.05(+13.67%) |
Jun 05, 2024 | 8.730 | 9.000 | 7.680 | 7.680 | 18,410 | -1.07(-12.23%) |
Jun 04, 2024 | 8.960 | 9.220 | 8.580 | 8.750 | 3,903 | -0.48(-5.25%) |