Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 8.110 | 8.120 | 7.660 | 8.120 | 3,056 | +0.01(+0.12%) |
Aug 23, 2024 | 7.680 | 8.200 | 7.680 | 8.110 | 5,877 | +0.11(+1.37%) |
Aug 22, 2024 | 7.600 | 8.000 | 7.600 | 8.000 | 2,186 | +0.23(+2.96%) |
Aug 21, 2024 | 7.750 | 7.890 | 7.750 | 7.770 | 1,667 | -0.13(-1.65%) |
Aug 20, 2024 | 7.680 | 7.900 | 7.636 | 7.900 | 1,673 | +0.23(+2.93%) |
Aug 19, 2024 | 7.330 | 7.690 | 7.330 | 7.675 | 22,012 | +0.25(+3.30%) |
Aug 16, 2024 | 7.140 | 7.580 | 7.140 | 7.430 | 7,028 | +0.00(+0.07%) |
Aug 15, 2024 | 7.280 | 7.677 | 7.280 | 7.425 | 3,731 | +0.17(+2.41%) |
Aug 14, 2024 | 7.000 | 7.480 | 7.000 | 7.250 | 4,236 | -0.08(-1.15%) |
Aug 13, 2024 | 7.090 | 7.395 | 7.090 | 7.334 | 1,713 | +0.11(+1.47%) |
Aug 12, 2024 | 7.090 | 7.228 | 7.090 | 7.228 | 7,622 | +0.08(+1.08%) |
Aug 09, 2024 | 7.090 | 7.190 | 7.090 | 7.150 | 3,424 | -0.05(-0.73%) |
Aug 08, 2024 | 7.550 | 7.550 | 6.950 | 7.202 | 6,421 | +0.11(+1.59%) |
Aug 07, 2024 | 7.400 | 7.450 | 7.090 | 7.090 | 6,517 | -0.09(-1.25%) |
Aug 06, 2024 | 7.090 | 7.320 | 6.850 | 7.180 | 12,316 | -0.17(-2.34%) |
Aug 05, 2024 | 7.170 | 7.570 | 7.000 | 7.352 | 8,121 | -0.22(-2.94%) |
Aug 02, 2024 | 7.700 | 7.835 | 7.480 | 7.575 | 4,659 | +0.08(+1.13%) |
Aug 01, 2024 | 7.200 | 7.855 | 7.200 | 7.490 | 2,430 | -0.35(-4.43%) |
Jul 31, 2024 | 7.800 | 8.100 | 7.800 | 7.838 | 11,983 | +0.15(+1.99%) |
Jul 30, 2024 | 7.400 | 7.900 | 7.400 | 7.685 | 9,965 | +0.09(+1.25%) |
Jul 29, 2024 | 8.060 | 8.060 | 7.420 | 7.590 | 164,640 | -0.31(-3.92%) |
Jul 26, 2024 | 7.900 | 7.900 | 7.800 | 7.900 | 627 | +0.00(+0.00%) |
Jul 25, 2024 | 7.860 | 7.990 | 7.860 | 7.900 | 9,498 | +0.04(+0.51%) |
Jul 24, 2024 | 8.170 | 8.170 | 7.860 | 7.860 | 3,947 | -0.32(-3.85%) |
Jul 23, 2024 | 8.250 | 8.250 | 8.100 | 8.175 | 4,504 | -0.06(-0.79%) |
Jul 22, 2024 | 8.250 | 8.250 | 8.127 | 8.240 | 3,881 | -0.08(-0.96%) |
Jul 19, 2024 | 8.200 | 8.320 | 8.150 | 8.320 | 5,757 | +0.02(+0.18%) |
Jul 18, 2024 | 8.310 | 8.310 | 8.305 | 8.305 | 2,722 | -0.01(-0.06%) |
Jul 17, 2024 | 8.350 | 8.400 | 8.250 | 8.310 | 3,807 | +0.04(+0.42%) |
Jul 16, 2024 | 8.300 | 8.305 | 8.200 | 8.275 | 6,917 | -0.13(-1.55%) |
Jul 15, 2024 | 8.457 | 8.510 | 8.300 | 8.405 | 21,477 | +0.07(+0.90%) |
Jul 12, 2024 | 8.400 | 8.510 | 8.330 | 8.330 | 4,392 | +0.05(+0.66%) |
Jul 11, 2024 | 8.150 | 8.450 | 8.150 | 8.275 | 7,332 | +0.06(+0.79%) |
Jul 10, 2024 | 8.275 | 8.275 | 8.120 | 8.210 | 17,147 | -0.09(-1.08%) |
Jul 09, 2024 | 8.350 | 8.350 | 8.197 | 8.300 | 4,961 | -0.15(-1.78%) |
Jul 08, 2024 | 7.790 | 8.450 | 7.790 | 8.450 | 13,410 | +0.10(+1.20%) |
Jul 05, 2024 | 8.450 | 8.450 | 8.000 | 8.350 | 3,600 | +0.19(+2.33%) |
Jul 03, 2024 | 8.105 | 8.410 | 8.105 | 8.160 | 1,423 | -0.29(-3.43%) |
Jul 02, 2024 | 8.450 | 8.450 | 8.200 | 8.450 | 5,561 | +0.25(+3.05%) |
Jul 01, 2024 | 8.140 | 8.200 | 8.110 | 8.200 | 6,921 | -0.13(-1.56%) |
Jun 28, 2024 | 7.730 | 8.330 | 7.700 | 8.330 | 66,597 | +0.19(+2.27%) |
Jun 27, 2024 | 7.730 | 8.280 | 7.730 | 8.145 | 6,053 | +0.09(+1.18%) |
Jun 26, 2024 | 8.300 | 8.300 | 7.700 | 8.050 | 12,709 | -0.30(-3.59%) |
Jun 25, 2024 | 8.100 | 8.360 | 8.100 | 8.350 | 2,797 | +0.10(+1.21%) |
Jun 24, 2024 | 8.240 | 8.250 | 8.175 | 8.250 | 6,928 | +0.03(+0.36%) |
Jun 21, 2024 | 7.750 | 8.250 | 7.750 | 8.220 | 3,828 | +0.09(+1.07%) |
Jun 20, 2024 | 8.020 | 8.133 | 7.700 | 8.133 | 4,288 | +0.06(+0.71%) |
Jun 18, 2024 | 7.980 | 8.170 | 7.980 | 8.075 | 2,008 | -0.02(-0.19%) |
Jun 17, 2024 | 8.000 | 8.200 | 7.970 | 8.090 | 14,790 | -0.12(-1.49%) |
Jun 14, 2024 | 8.410 | 8.515 | 8.213 | 8.213 | 2,468 | +0.00(+0.03%) |
Jun 13, 2024 | 8.280 | 8.410 | 8.210 | 8.210 | 1,716 | -0.26(-3.13%) |
Jun 12, 2024 | 8.400 | 8.562 | 8.400 | 8.475 | 4,898 | +0.03(+0.30%) |
Jun 11, 2024 | 8.502 | 8.502 | 8.210 | 8.450 | 7,444 | -0.28(-3.15%) |
Jun 10, 2024 | 8.250 | 9.000 | 8.250 | 8.725 | 1,529 | +0.18(+2.13%) |
Jun 07, 2024 | 8.650 | 8.650 | 8.300 | 8.543 | 5,813 | -0.06(-0.72%) |
Jun 06, 2024 | 8.500 | 8.605 | 8.490 | 8.605 | 6,308 | -0.04(-0.45%) |
Jun 05, 2024 | 8.260 | 8.750 | 8.260 | 8.644 | 27,319 | -0.05(-0.59%) |
Jun 04, 2024 | 8.670 | 8.695 | 8.620 | 8.695 | 1,395 | -0.05(-0.52%) |