Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 8.000 | 8.000 | 7.790 | 7.810 | 90,757 | -0.14(-1.76%) |
Aug 20, 2024 | 8.130 | 8.135 | 7.830 | 7.950 | 140,121 | -0.18(-2.21%) |
Aug 19, 2024 | 8.130 | 8.249 | 7.940 | 8.130 | 124,704 | +0.08(+0.99%) |
Aug 16, 2024 | 8.230 | 8.280 | 7.910 | 8.050 | 109,568 | -0.17(-2.07%) |
Aug 15, 2024 | 8.020 | 8.340 | 7.995 | 8.220 | 197,656 | +0.35(+4.45%) |
Aug 14, 2024 | 7.960 | 8.070 | 7.820 | 7.870 | 146,098 | -0.04(-0.51%) |
Aug 13, 2024 | 7.870 | 8.050 | 7.640 | 7.910 | 167,660 | +0.07(+0.89%) |
Aug 12, 2024 | 7.850 | 7.850 | 7.650 | 7.840 | 153,507 | -0.01(-0.13%) |
Aug 09, 2024 | 7.690 | 7.940 | 7.490 | 7.850 | 175,083 | +0.24(+3.15%) |
Aug 08, 2024 | 7.200 | 7.610 | 7.185 | 7.610 | 142,666 | +0.41(+5.69%) |
Aug 07, 2024 | 7.410 | 7.490 | 7.170 | 7.200 | 106,871 | -0.10(-1.37%) |
Aug 06, 2024 | 7.180 | 7.300 | 7.130 | 7.300 | 118,511 | +0.19(+2.67%) |
Aug 05, 2024 | 6.840 | 7.260 | 6.560 | 7.110 | 235,832 | -0.25(-3.40%) |
Aug 02, 2024 | 7.380 | 7.500 | 7.340 | 7.360 | 299,673 | -0.20(-2.65%) |
Aug 01, 2024 | 7.730 | 7.840 | 7.520 | 7.560 | 159,635 | -0.12(-1.56%) |
Jul 31, 2024 | 7.520 | 7.810 | 7.520 | 7.680 | 222,614 | +0.19(+2.54%) |
Jul 30, 2024 | 7.560 | 7.640 | 7.460 | 7.490 | 216,320 | -0.08(-1.06%) |
Jul 29, 2024 | 7.700 | 7.740 | 7.545 | 7.570 | 126,099 | -0.10(-1.30%) |
Jul 26, 2024 | 7.730 | 7.768 | 7.610 | 7.670 | 188,822 | +0.03(+0.39%) |
Jul 25, 2024 | 7.780 | 7.830 | 7.460 | 7.640 | 211,050 | -0.05(-0.65%) |
Jul 24, 2024 | 7.970 | 7.980 | 7.690 | 7.690 | 89,590 | -0.29(-3.63%) |
Jul 23, 2024 | 7.900 | 8.010 | 7.850 | 7.980 | 106,601 | +0.07(+0.88%) |
Jul 22, 2024 | 7.970 | 8.000 | 7.820 | 7.910 | 80,028 | +0.01(+0.13%) |
Jul 19, 2024 | 7.810 | 8.160 | 7.800 | 7.900 | 155,757 | +0.17(+2.20%) |
Jul 18, 2024 | 8.020 | 8.070 | 7.680 | 7.730 | 193,999 | -0.28(-3.50%) |
Jul 17, 2024 | 8.040 | 8.120 | 7.840 | 8.010 | 164,544 | -0.04(-0.50%) |
Jul 16, 2024 | 8.040 | 8.060 | 7.830 | 8.050 | 181,819 | +0.11(+1.39%) |
Jul 15, 2024 | 8.150 | 8.290 | 7.830 | 7.940 | 197,884 | -0.31(-3.76%) |
Jul 12, 2024 | 8.380 | 8.450 | 8.220 | 8.250 | 65,381 | -0.09(-1.08%) |
Jul 11, 2024 | 8.400 | 8.490 | 8.240 | 8.340 | 171,929 | +0.07(+0.85%) |
Jul 10, 2024 | 7.810 | 8.290 | 7.780 | 8.270 | 233,595 | +0.06(+0.73%) |
Jul 09, 2024 | 8.170 | 8.320 | 8.070 | 8.210 | 118,744 | +0.06(+0.67%) |
Jul 08, 2024 | 8.180 | 8.200 | 8.020 | 8.155 | 112,669 | +0.05(+0.68%) |
Jul 05, 2024 | 8.090 | 8.140 | 7.920 | 8.100 | 104,149 | +0.05(+0.62%) |
Jul 03, 2024 | 7.920 | 8.210 | 7.920 | 8.050 | 107,712 | +0.13(+1.64%) |
Jul 02, 2024 | 7.910 | 8.030 | 7.830 | 7.920 | 146,212 | +0.00(+0.00%) |
Jul 01, 2024 | 8.550 | 8.550 | 7.830 | 7.920 | 203,825 | -0.30(-3.65%) |
Jun 28, 2024 | 8.490 | 8.490 | 8.140 | 8.220 | 83,498 | -0.15(-1.79%) |
Jun 27, 2024 | 8.190 | 8.370 | 8.140 | 8.370 | 127,731 | +0.28(+3.46%) |
Jun 26, 2024 | 8.030 | 8.240 | 7.880 | 8.090 | 171,716 | +0.10(+1.31%) |
Jun 25, 2024 | 7.990 | 8.130 | 7.970 | 7.985 | 126,721 | +0.10(+1.27%) |
Jun 24, 2024 | 7.800 | 7.955 | 7.750 | 7.885 | 188,974 | -0.04(-0.57%) |
Jun 21, 2024 | 7.910 | 7.975 | 7.800 | 7.930 | 180,447 | -0.05(-0.63%) |
Jun 20, 2024 | 8.040 | 8.209 | 7.920 | 7.980 | 141,596 | -0.18(-2.21%) |
Jun 18, 2024 | 8.160 | 8.280 | 8.101 | 8.160 | 197,303 | -0.02(-0.24%) |
Jun 17, 2024 | 8.330 | 8.440 | 8.160 | 8.180 | 77,354 | -0.18(-2.15%) |
Jun 14, 2024 | 8.440 | 8.530 | 8.300 | 8.360 | 124,761 | -0.13(-1.53%) |
Jun 13, 2024 | 8.400 | 8.650 | 8.300 | 8.490 | 237,549 | +0.20(+2.41%) |
Jun 12, 2024 | 8.310 | 8.400 | 8.200 | 8.290 | 125,053 | +0.14(+1.72%) |
Jun 11, 2024 | 8.170 | 8.270 | 7.950 | 8.150 | 150,569 | -0.03(-0.37%) |
Jun 10, 2024 | 7.980 | 8.240 | 7.960 | 8.180 | 267,845 | +0.20(+2.54%) |
Jun 07, 2024 | 8.149 | 8.254 | 7.800 | 7.977 | 257,412 | -0.20(-2.45%) |
Jun 06, 2024 | 8.349 | 8.435 | 7.958 | 8.177 | 239,956 | -0.10(-1.15%) |
Jun 05, 2024 | 8.445 | 8.712 | 8.216 | 8.273 | 273,729 | -0.17(-2.03%) |
Jun 04, 2024 | 9.093 | 9.093 | 8.397 | 8.445 | 278,013 | -0.70(-7.62%) |