Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.060 | 8.060 | 7.970 | 8.040 | 97,537 | +0.00(+0.00%) |
Aug 22, 2024 | 7.950 | 8.050 | 7.770 | 8.040 | 80,770 | +0.09(+1.13%) |
Aug 21, 2024 | 7.990 | 8.090 | 7.930 | 7.950 | 50,886 | -0.04(-0.50%) |
Aug 20, 2024 | 8.060 | 8.060 | 7.960 | 7.990 | 108,038 | -0.03(-0.37%) |
Aug 19, 2024 | 8.210 | 8.210 | 7.960 | 8.020 | 88,049 | -0.22(-2.67%) |
Aug 16, 2024 | 8.040 | 8.240 | 8.010 | 8.240 | 46,439 | +0.24(+3.00%) |
Aug 15, 2024 | 7.969 | 8.040 | 7.832 | 8.000 | 38,879 | +0.15(+1.91%) |
Aug 14, 2024 | 7.880 | 7.966 | 7.750 | 7.850 | 55,377 | -0.01(-0.13%) |
Aug 13, 2024 | 7.980 | 8.035 | 7.850 | 7.860 | 46,281 | -0.13(-1.63%) |
Aug 12, 2024 | 7.950 | 7.990 | 7.850 | 7.990 | 31,267 | +0.04(+0.50%) |
Aug 09, 2024 | 8.040 | 8.050 | 7.920 | 7.950 | 41,417 | -0.02(-0.25%) |
Aug 08, 2024 | 8.010 | 8.102 | 7.800 | 7.970 | 78,562 | +0.01(+0.13%) |
Aug 07, 2024 | 8.210 | 8.260 | 7.960 | 7.960 | 24,602 | -0.21(-2.57%) |
Aug 06, 2024 | 7.980 | 8.280 | 7.976 | 8.170 | 39,635 | +0.29(+3.68%) |
Aug 05, 2024 | 8.020 | 8.098 | 7.810 | 7.880 | 128,301 | -0.32(-3.90%) |
Aug 02, 2024 | 8.610 | 8.610 | 8.180 | 8.200 | 120,757 | -0.36(-4.21%) |
Aug 01, 2024 | 8.630 | 8.650 | 8.530 | 8.560 | 23,592 | -0.07(-0.81%) |
Jul 31, 2024 | 8.640 | 8.680 | 8.560 | 8.630 | 33,523 | +0.02(+0.23%) |
Jul 30, 2024 | 8.540 | 8.620 | 8.520 | 8.610 | 15,546 | +0.07(+0.88%) |
Jul 29, 2024 | 8.630 | 8.660 | 8.500 | 8.535 | 72,400 | -0.11(-1.22%) |
Jul 26, 2024 | 8.610 | 8.640 | 8.500 | 8.640 | 57,770 | +0.10(+1.17%) |
Jul 25, 2024 | 8.610 | 8.730 | 8.530 | 8.540 | 37,111 | -0.01(-0.12%) |
Jul 24, 2024 | 8.770 | 8.773 | 8.530 | 8.550 | 38,834 | -0.19(-2.17%) |
Jul 23, 2024 | 8.710 | 8.760 | 8.628 | 8.740 | 58,062 | +0.04(+0.46%) |
Jul 22, 2024 | 8.790 | 8.890 | 8.700 | 8.700 | 40,241 | -0.15(-1.69%) |
Jul 19, 2024 | 8.800 | 8.870 | 8.800 | 8.850 | 22,305 | +0.01(+0.11%) |
Jul 18, 2024 | 8.850 | 8.940 | 8.820 | 8.840 | 24,009 | -0.03(-0.34%) |
Jul 17, 2024 | 8.920 | 8.979 | 8.820 | 8.870 | 32,154 | -0.05(-0.56%) |
Jul 16, 2024 | 9.000 | 9.010 | 8.800 | 8.920 | 69,333 | -0.04(-0.45%) |
Jul 15, 2024 | 8.880 | 9.000 | 8.860 | 8.960 | 59,020 | +0.10(+1.13%) |
Jul 12, 2024 | 8.890 | 8.900 | 8.845 | 8.860 | 26,454 | -0.02(-0.23%) |
Jul 11, 2024 | 8.600 | 8.880 | 8.600 | 8.880 | 54,035 | +0.25(+2.90%) |
Jul 10, 2024 | 8.660 | 8.749 | 8.580 | 8.630 | 55,699 | -0.03(-0.35%) |
Jul 09, 2024 | 8.680 | 8.700 | 8.620 | 8.660 | 34,804 | +0.04(+0.46%) |
Jul 08, 2024 | 8.840 | 8.840 | 8.590 | 8.620 | 51,668 | -0.18(-2.05%) |
Jul 05, 2024 | 8.810 | 8.830 | 8.761 | 8.800 | 29,528 | +0.04(+0.46%) |
Jul 03, 2024 | 8.750 | 8.800 | 8.730 | 8.760 | 45,453 | +0.01(+0.11%) |
Jul 02, 2024 | 8.730 | 8.800 | 8.730 | 8.750 | 37,064 | -0.01(-0.11%) |
Jul 01, 2024 | 8.870 | 8.983 | 8.720 | 8.760 | 48,582 | -0.11(-1.24%) |
Jun 28, 2024 | 8.920 | 9.050 | 8.750 | 8.870 | 96,100 | -0.03(-0.34%) |
Jun 27, 2024 | 8.850 | 8.920 | 8.826 | 8.900 | 39,158 | +0.05(+0.56%) |
Jun 26, 2024 | 8.820 | 8.970 | 8.790 | 8.850 | 49,391 | -0.01(-0.11%) |
Jun 25, 2024 | 9.090 | 9.210 | 8.420 | 8.860 | 162,607 | -0.27(-2.96%) |
Jun 24, 2024 | 9.190 | 9.200 | 9.070 | 9.130 | 65,109 | -0.09(-1.03%) |
Jun 21, 2024 | 9.340 | 9.391 | 9.200 | 9.225 | 41,020 | -0.21(-2.17%) |
Jun 20, 2024 | 9.410 | 9.495 | 9.340 | 9.430 | 71,204 | +0.01(+0.11%) |
Jun 18, 2024 | 9.380 | 9.540 | 9.380 | 9.420 | 82,223 | -0.09(-0.95%) |
Jun 17, 2024 | 9.664 | 9.664 | 9.423 | 9.510 | 242,134 | -0.10(-1.01%) |
Jun 14, 2024 | 9.568 | 9.607 | 9.413 | 9.607 | 39,220 | +0.20(+2.16%) |
Jun 13, 2024 | 9.616 | 9.616 | 9.365 | 9.404 | 68,626 | -0.19(-2.01%) |
Jun 12, 2024 | 9.558 | 9.600 | 9.510 | 9.597 | 23,907 | +0.13(+1.33%) |
Jun 11, 2024 | 9.578 | 9.578 | 9.433 | 9.471 | 24,200 | -0.11(-1.11%) |
Jun 10, 2024 | 9.529 | 9.592 | 9.492 | 9.578 | 27,800 | +0.11(+1.12%) |
Jun 07, 2024 | 9.404 | 9.481 | 9.317 | 9.471 | 33,723 | -0.01(-0.10%) |
Jun 06, 2024 | 9.510 | 9.578 | 9.290 | 9.481 | 50,625 | +0.12(+1.24%) |
Jun 05, 2024 | 9.346 | 9.500 | 9.211 | 9.365 | 50,624 | +0.02(+0.21%) |
Jun 04, 2024 | 9.520 | 9.549 | 9.317 | 9.346 | 44,144 | -0.14(-1.43%) |