Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.640 | 8.040 | 7.630 | 8.030 | 213,132 | +0.41(+5.38%) |
Aug 22, 2024 | 7.730 | 7.730 | 7.600 | 7.620 | 187,525 | -0.08(-1.04%) |
Aug 21, 2024 | 7.810 | 7.840 | 7.690 | 7.700 | 199,619 | -0.05(-0.65%) |
Aug 20, 2024 | 7.850 | 8.070 | 7.720 | 7.750 | 230,063 | -0.08(-1.02%) |
Aug 19, 2024 | 7.780 | 7.890 | 7.760 | 7.830 | 345,356 | +0.03(+0.38%) |
Aug 16, 2024 | 7.800 | 7.890 | 7.710 | 7.800 | 557,413 | -0.01(-0.13%) |
Aug 15, 2024 | 7.860 | 7.890 | 7.740 | 7.810 | 293,955 | +0.13(+1.69%) |
Aug 14, 2024 | 7.870 | 7.870 | 7.550 | 7.680 | 274,251 | -0.15(-1.92%) |
Aug 13, 2024 | 7.910 | 8.060 | 7.730 | 7.830 | 399,233 | -0.09(-1.14%) |
Aug 12, 2024 | 7.950 | 8.030 | 7.900 | 7.920 | 283,266 | -0.07(-0.88%) |
Aug 09, 2024 | 8.210 | 8.210 | 7.922 | 7.990 | 297,377 | -0.24(-2.92%) |
Aug 08, 2024 | 8.160 | 8.300 | 8.130 | 8.230 | 313,107 | +0.29(+3.65%) |
Aug 07, 2024 | 8.150 | 8.240 | 7.920 | 7.940 | 331,390 | -0.01(-0.13%) |
Aug 06, 2024 | 8.170 | 8.240 | 7.840 | 7.950 | 421,150 | -0.22(-2.69%) |
Aug 05, 2024 | 8.220 | 8.290 | 7.820 | 8.170 | 654,102 | -0.40(-4.67%) |
Aug 02, 2024 | 8.920 | 9.045 | 8.430 | 8.570 | 407,337 | -0.79(-8.44%) |
Aug 01, 2024 | 9.840 | 10.40 | 9.165 | 9.360 | 689,919 | +0.25(+2.74%) |
Jul 31, 2024 | 8.970 | 9.270 | 8.780 | 9.110 | 493,439 | +0.20(+2.24%) |
Jul 30, 2024 | 8.670 | 8.920 | 8.670 | 8.910 | 264,070 | +0.26(+3.01%) |
Jul 29, 2024 | 8.670 | 8.760 | 8.570 | 8.650 | 310,125 | +0.01(+0.12%) |
Jul 26, 2024 | 8.740 | 8.750 | 8.447 | 8.640 | 264,143 | +0.06(+0.70%) |
Jul 25, 2024 | 8.360 | 8.690 | 8.360 | 8.580 | 351,039 | +0.19(+2.26%) |
Jul 24, 2024 | 8.420 | 8.590 | 8.330 | 8.390 | 245,321 | -0.09(-1.06%) |
Jul 23, 2024 | 8.290 | 8.510 | 8.210 | 8.480 | 358,601 | +0.16(+1.92%) |
Jul 22, 2024 | 8.370 | 8.370 | 8.180 | 8.320 | 220,199 | +0.02(+0.24%) |
Jul 19, 2024 | 8.430 | 8.430 | 8.165 | 8.300 | 202,854 | -0.11(-1.31%) |
Jul 18, 2024 | 8.570 | 8.760 | 8.355 | 8.410 | 238,170 | -0.16(-1.87%) |
Jul 17, 2024 | 8.500 | 8.630 | 8.460 | 8.570 | 312,295 | -0.01(-0.12%) |
Jul 16, 2024 | 8.140 | 8.610 | 8.120 | 8.580 | 393,154 | +0.48(+5.93%) |
Jul 15, 2024 | 7.930 | 8.180 | 7.830 | 8.100 | 298,619 | +0.25(+3.18%) |
Jul 12, 2024 | 7.950 | 8.030 | 7.812 | 7.850 | 274,374 | +0.05(+0.64%) |
Jul 11, 2024 | 7.750 | 7.930 | 7.720 | 7.800 | 381,918 | +0.24(+3.17%) |
Jul 10, 2024 | 7.500 | 7.630 | 7.440 | 7.560 | 291,641 | +0.07(+0.93%) |
Jul 09, 2024 | 7.700 | 7.700 | 7.490 | 7.490 | 351,310 | -0.26(-3.35%) |
Jul 08, 2024 | 7.830 | 7.915 | 7.710 | 7.750 | 232,608 | -0.02(-0.26%) |
Jul 05, 2024 | 8.090 | 8.130 | 7.720 | 7.770 | 246,383 | -0.35(-4.31%) |
Jul 03, 2024 | 7.920 | 8.160 | 7.920 | 8.120 | 160,203 | +0.20(+2.53%) |
Jul 02, 2024 | 7.980 | 8.035 | 7.840 | 7.920 | 254,018 | -0.03(-0.38%) |
Jul 01, 2024 | 8.190 | 8.190 | 7.865 | 7.950 | 313,534 | -0.23(-2.81%) |
Jun 28, 2024 | 8.270 | 8.280 | 8.030 | 8.180 | 687,821 | +0.03(+0.37%) |
Jun 27, 2024 | 8.370 | 8.370 | 8.095 | 8.150 | 226,947 | -0.15(-1.81%) |
Jun 26, 2024 | 8.090 | 8.320 | 8.040 | 8.300 | 278,172 | +0.15(+1.84%) |
Jun 25, 2024 | 8.310 | 8.410 | 8.010 | 8.150 | 282,041 | -0.22(-2.63%) |
Jun 24, 2024 | 8.130 | 8.499 | 8.130 | 8.370 | 352,908 | +0.32(+3.98%) |
Jun 21, 2024 | 8.320 | 8.320 | 8.000 | 8.050 | 1,270,940 | -0.33(-3.94%) |
Jun 20, 2024 | 8.110 | 8.405 | 8.100 | 8.380 | 302,488 | +0.28(+3.46%) |
Jun 18, 2024 | 8.190 | 8.250 | 8.060 | 8.100 | 246,531 | -0.08(-0.98%) |
Jun 17, 2024 | 8.170 | 8.310 | 8.080 | 8.180 | 218,059 | +0.00(+0.00%) |
Jun 14, 2024 | 8.350 | 8.360 | 8.095 | 8.180 | 250,113 | -0.25(-2.97%) |
Jun 13, 2024 | 8.540 | 8.540 | 8.290 | 8.430 | 347,498 | -0.15(-1.75%) |
Jun 12, 2024 | 8.970 | 9.015 | 8.570 | 8.580 | 304,978 | -0.13(-1.49%) |
Jun 11, 2024 | 9.170 | 9.210 | 8.560 | 8.710 | 553,682 | -0.58(-6.24%) |
Jun 10, 2024 | 9.150 | 9.360 | 9.100 | 9.290 | 268,203 | +0.07(+0.76%) |
Jun 07, 2024 | 9.170 | 9.320 | 9.075 | 9.220 | 321,256 | -0.03(-0.32%) |
Jun 06, 2024 | 9.180 | 9.310 | 9.080 | 9.250 | 221,799 | +0.06(+0.65%) |
Jun 05, 2024 | 9.390 | 9.440 | 9.135 | 9.190 | 265,642 | -0.16(-1.71%) |
Jun 04, 2024 | 9.690 | 9.690 | 9.330 | 9.350 | 215,830 | -0.41(-4.20%) |