Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 7.940 | 7.970 | 7.850 | 7.865 | 8,847 | -0.29(-3.50%) |
Aug 28, 2024 | 7.975 | 8.150 | 7.960 | 8.150 | 9,416 | -0.18(-2.16%) |
Aug 27, 2024 | 8.150 | 8.348 | 8.120 | 8.330 | 22,236 | -0.01(-0.12%) |
Aug 26, 2024 | 8.275 | 8.340 | 8.200 | 8.340 | 4,863 | +0.02(+0.24%) |
Aug 23, 2024 | 7.670 | 8.440 | 7.670 | 8.320 | 25,202 | -0.10(-1.19%) |
Aug 22, 2024 | 8.380 | 8.630 | 8.270 | 8.420 | 13,619 | -0.10(-1.17%) |
Aug 21, 2024 | 8.325 | 8.610 | 8.325 | 8.520 | 2,721 | -0.11(-1.22%) |
Aug 20, 2024 | 8.670 | 8.720 | 8.582 | 8.625 | 22,459 | +0.13(+1.59%) |
Aug 19, 2024 | 8.560 | 8.600 | 8.430 | 8.490 | 9,751 | +0.23(+2.78%) |
Aug 16, 2024 | 8.400 | 8.550 | 8.260 | 8.260 | 5,737 | -0.12(-1.49%) |
Aug 15, 2024 | 8.460 | 8.460 | 8.350 | 8.385 | 8,936 | -0.05(-0.59%) |
Aug 14, 2024 | 8.490 | 8.490 | 8.408 | 8.435 | 9,920 | +0.11(+1.26%) |
Aug 13, 2024 | 8.400 | 8.400 | 8.274 | 8.330 | 2,659 | +0.11(+1.34%) |
Aug 12, 2024 | 8.170 | 8.315 | 8.170 | 8.220 | 9,227 | -0.02(-0.30%) |
Aug 09, 2024 | 8.150 | 8.254 | 8.145 | 8.245 | 12,658 | +0.34(+4.37%) |
Aug 08, 2024 | 7.910 | 7.920 | 7.850 | 7.900 | 2,542 | +0.09(+1.15%) |
Aug 07, 2024 | 7.840 | 7.939 | 7.720 | 7.810 | 18,254 | +0.06(+0.77%) |
Aug 06, 2024 | 7.740 | 7.810 | 7.570 | 7.750 | 15,572 | +0.03(+0.39%) |
Aug 05, 2024 | 7.505 | 7.720 | 7.485 | 7.720 | 15,262 | -0.14(-1.78%) |
Aug 02, 2024 | 7.700 | 7.860 | 7.200 | 7.860 | 5,788 | +0.04(+0.51%) |
Aug 01, 2024 | 7.945 | 7.945 | 7.820 | 7.820 | 6,461 | -0.25(-3.10%) |
Jul 31, 2024 | 7.895 | 8.070 | 7.870 | 8.070 | 5,873 | +0.00(+0.00%) |
Jul 30, 2024 | 7.970 | 8.070 | 7.850 | 8.070 | 13,005 | +0.12(+1.51%) |
Jul 29, 2024 | 7.925 | 7.950 | 7.870 | 7.950 | 3,524 | +0.13(+1.66%) |
Jul 26, 2024 | 7.895 | 7.950 | 7.820 | 7.820 | 2,710 | -0.01(-0.08%) |
Jul 25, 2024 | 7.820 | 7.990 | 7.820 | 7.826 | 10,941 | -0.17(-2.18%) |
Jul 24, 2024 | 8.120 | 8.148 | 7.935 | 8.000 | 7,214 | -0.14(-1.72%) |
Jul 23, 2024 | 8.240 | 8.240 | 8.140 | 8.140 | 784 | -0.04(-0.49%) |
Jul 22, 2024 | 8.200 | 8.269 | 8.150 | 8.180 | 1,758 | +0.07(+0.86%) |
Jul 19, 2024 | 8.367 | 8.367 | 8.110 | 8.110 | 16,189 | -0.28(-3.39%) |
Jul 18, 2024 | 8.420 | 8.420 | 8.250 | 8.395 | 12,156 | -0.11(-1.24%) |
Jul 17, 2024 | 8.460 | 8.650 | 8.450 | 8.500 | 8,704 | -0.21(-2.41%) |
Jul 16, 2024 | 8.560 | 8.710 | 8.550 | 8.710 | 5,802 | +0.08(+0.93%) |
Jul 15, 2024 | 8.430 | 8.650 | 8.430 | 8.630 | 4,105 | +0.00(+0.00%) |
Jul 12, 2024 | 8.450 | 8.630 | 8.450 | 8.630 | 2,071 | +0.09(+1.05%) |
Jul 11, 2024 | 8.300 | 8.540 | 8.300 | 8.540 | 9,029 | +0.09(+1.09%) |
Jul 10, 2024 | 8.400 | 8.450 | 8.330 | 8.448 | 6,728 | +0.15(+1.78%) |
Jul 09, 2024 | 8.405 | 8.455 | 8.300 | 8.300 | 21,123 | +0.01(+0.12%) |
Jul 08, 2024 | 8.230 | 8.290 | 8.110 | 8.290 | 2,162 | +0.06(+0.73%) |
Jul 05, 2024 | 8.080 | 8.350 | 7.960 | 8.230 | 2,857 | +0.16(+1.98%) |
Jul 03, 2024 | 8.030 | 8.115 | 8.010 | 8.070 | 4,436 | +0.11(+1.38%) |
Jul 02, 2024 | 7.888 | 7.990 | 7.830 | 7.960 | 10,997 | -0.03(-0.38%) |
Jul 01, 2024 | 8.050 | 8.150 | 7.990 | 7.990 | 11,671 | -0.06(-0.75%) |
Jun 28, 2024 | 8.055 | 8.090 | 7.990 | 8.050 | 7,865 | -0.04(-0.43%) |
Jun 27, 2024 | 8.120 | 8.180 | 8.010 | 8.085 | 4,412 | +0.04(+0.43%) |
Jun 26, 2024 | 7.990 | 8.136 | 7.990 | 8.050 | 10,828 | -0.23(-2.78%) |
Jun 25, 2024 | 8.225 | 8.280 | 8.090 | 8.280 | 3,659 | -0.01(-0.12%) |
Jun 24, 2024 | 8.320 | 8.390 | 8.250 | 8.290 | 5,786 | +0.24(+2.98%) |
Jun 21, 2024 | 8.105 | 8.187 | 7.990 | 8.050 | 11,314 | -0.11(-1.35%) |
Jun 20, 2024 | 8.145 | 8.250 | 8.050 | 8.160 | 5,624 | +0.00(+0.00%) |
Jun 18, 2024 | 8.250 | 8.250 | 8.150 | 8.160 | 16,530 | -0.08(-0.97%) |
Jun 17, 2024 | 7.990 | 8.250 | 7.990 | 8.240 | 7,486 | -0.08(-0.94%) |
Jun 14, 2024 | 8.110 | 8.380 | 8.020 | 8.318 | 6,670 | +0.21(+2.56%) |
Jun 13, 2024 | 8.115 | 8.270 | 8.110 | 8.110 | 4,830 | +0.04(+0.50%) |
Jun 12, 2024 | 8.150 | 8.170 | 8.041 | 8.070 | 13,477 | -0.08(-0.98%) |
Jun 11, 2024 | 8.159 | 8.350 | 8.120 | 8.150 | 7,373 | -0.14(-1.69%) |
Jun 10, 2024 | 8.230 | 8.290 | 8.070 | 8.290 | 4,522 | +0.03(+0.36%) |
Jun 07, 2024 | 8.385 | 8.440 | 8.217 | 8.260 | 14,060 | -0.21(-2.48%) |
Jun 06, 2024 | 8.235 | 8.470 | 8.235 | 8.470 | 1,506 | -0.09(-1.05%) |
Jun 05, 2024 | 8.215 | 8.560 | 8.210 | 8.560 | 5,463 | +0.06(+0.71%) |
Jun 04, 2024 | 8.480 | 8.500 | 8.230 | 8.500 | 8,065 | +0.18(+2.10%) |