Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.060 | 8.370 | 8.023 | 8.330 | 379,089 | +0.33(+4.13%) |
Aug 22, 2024 | 8.190 | 8.190 | 7.975 | 8.000 | 241,972 | -0.17(-2.08%) |
Aug 21, 2024 | 8.030 | 8.180 | 7.975 | 8.170 | 388,826 | +0.19(+2.38%) |
Aug 20, 2024 | 8.020 | 8.060 | 7.845 | 7.980 | 372,009 | -0.02(-0.25%) |
Aug 19, 2024 | 7.990 | 8.100 | 7.960 | 8.000 | 439,128 | +0.02(+0.25%) |
Aug 16, 2024 | 8.020 | 8.080 | 7.850 | 7.980 | 482,471 | -0.09(-1.12%) |
Aug 15, 2024 | 8.050 | 8.180 | 7.995 | 8.070 | 405,081 | +0.15(+1.89%) |
Aug 14, 2024 | 8.050 | 8.080 | 7.830 | 7.920 | 288,538 | -0.12(-1.43%) |
Aug 13, 2024 | 7.520 | 8.070 | 7.520 | 8.035 | 547,186 | +0.57(+7.56%) |
Aug 12, 2024 | 7.860 | 7.950 | 7.450 | 7.470 | 716,505 | -0.38(-4.84%) |
Aug 09, 2024 | 7.940 | 7.980 | 7.640 | 7.850 | 407,424 | -0.11(-1.38%) |
Aug 08, 2024 | 8.100 | 8.500 | 7.675 | 7.960 | 473,111 | -0.09(-1.12%) |
Aug 07, 2024 | 7.150 | 8.360 | 6.940 | 8.050 | 1,124,617 | +0.51(+6.76%) |
Aug 06, 2024 | 7.600 | 7.680 | 7.390 | 7.540 | 769,637 | -0.06(-0.79%) |
Aug 05, 2024 | 7.620 | 7.710 | 7.470 | 7.600 | 508,826 | -0.30(-3.80%) |
Aug 02, 2024 | 8.200 | 8.225 | 7.700 | 7.900 | 716,018 | -0.36(-4.36%) |
Aug 01, 2024 | 8.610 | 8.650 | 8.150 | 8.260 | 708,496 | -0.30(-3.50%) |
Jul 31, 2024 | 8.850 | 8.850 | 8.370 | 8.560 | 673,150 | -0.29(-3.28%) |
Jul 30, 2024 | 8.840 | 9.000 | 8.750 | 8.850 | 408,498 | +0.01(+0.11%) |
Jul 29, 2024 | 8.980 | 9.060 | 8.800 | 8.840 | 298,000 | -0.20(-2.21%) |
Jul 26, 2024 | 8.940 | 9.100 | 8.830 | 9.040 | 314,136 | +0.05(+0.56%) |
Jul 25, 2024 | 8.830 | 9.090 | 8.820 | 8.990 | 244,615 | +0.20(+2.28%) |
Jul 24, 2024 | 9.120 | 9.200 | 8.780 | 8.790 | 243,778 | -0.35(-3.83%) |
Jul 23, 2024 | 8.990 | 9.230 | 8.940 | 9.140 | 303,338 | +0.09(+0.99%) |
Jul 22, 2024 | 8.830 | 9.050 | 8.770 | 9.050 | 164,659 | +0.25(+2.84%) |
Jul 19, 2024 | 8.950 | 8.950 | 8.750 | 8.800 | 214,729 | -0.13(-1.46%) |
Jul 18, 2024 | 9.000 | 9.150 | 8.910 | 8.930 | 233,334 | -0.11(-1.22%) |
Jul 17, 2024 | 9.190 | 9.280 | 8.990 | 9.040 | 238,024 | -0.10(-1.09%) |
Jul 16, 2024 | 8.800 | 9.230 | 8.800 | 9.140 | 475,156 | +0.39(+4.46%) |
Jul 15, 2024 | 8.780 | 8.930 | 8.670 | 8.750 | 446,742 | +0.07(+0.81%) |
Jul 12, 2024 | 8.790 | 9.030 | 8.680 | 8.680 | 334,254 | -0.07(-0.80%) |
Jul 11, 2024 | 8.390 | 8.780 | 8.390 | 8.750 | 349,419 | +0.43(+5.17%) |
Jul 10, 2024 | 8.230 | 8.340 | 8.230 | 8.320 | 212,359 | +0.07(+0.85%) |
Jul 09, 2024 | 8.310 | 8.346 | 8.210 | 8.250 | 257,601 | -0.07(-0.84%) |
Jul 08, 2024 | 8.370 | 8.497 | 8.300 | 8.320 | 295,294 | -0.01(-0.12%) |
Jul 05, 2024 | 8.460 | 8.500 | 8.250 | 8.330 | 379,917 | -0.14(-1.65%) |
Jul 03, 2024 | 8.490 | 8.600 | 8.350 | 8.470 | 186,665 | +0.01(+0.12%) |
Jul 02, 2024 | 8.450 | 8.530 | 8.374 | 8.460 | 206,521 | -0.04(-0.47%) |
Jul 01, 2024 | 8.860 | 8.860 | 8.420 | 8.500 | 466,835 | -0.29(-3.30%) |
Jun 28, 2024 | 8.720 | 8.790 | 8.650 | 8.790 | 724,371 | +0.13(+1.50%) |
Jun 27, 2024 | 8.790 | 8.920 | 8.575 | 8.660 | 281,802 | -0.12(-1.37%) |
Jun 26, 2024 | 8.650 | 8.850 | 8.590 | 8.780 | 331,775 | +0.09(+1.04%) |
Jun 25, 2024 | 8.880 | 8.880 | 8.550 | 8.690 | 502,474 | -0.20(-2.25%) |
Jun 24, 2024 | 8.750 | 8.900 | 8.750 | 8.890 | 265,184 | +0.14(+1.60%) |
Jun 21, 2024 | 8.870 | 8.940 | 8.730 | 8.750 | 822,354 | -0.10(-1.13%) |
Jun 20, 2024 | 8.900 | 8.915 | 8.800 | 8.850 | 364,639 | -0.09(-1.01%) |
Jun 18, 2024 | 9.050 | 9.080 | 8.910 | 8.940 | 391,642 | -0.15(-1.65%) |
Jun 17, 2024 | 9.080 | 9.130 | 8.930 | 9.090 | 210,966 | -0.03(-0.33%) |
Jun 14, 2024 | 9.310 | 9.370 | 8.930 | 9.120 | 806,376 | -0.24(-2.56%) |
Jun 13, 2024 | 9.230 | 9.430 | 9.030 | 9.360 | 674,048 | +0.15(+1.63%) |
Jun 12, 2024 | 9.430 | 9.540 | 9.160 | 9.210 | 446,098 | -0.16(-1.71%) |
Jun 11, 2024 | 9.360 | 9.440 | 9.280 | 9.370 | 373,823 | -0.01(-0.11%) |
Jun 10, 2024 | 9.230 | 9.530 | 9.150 | 9.380 | 616,794 | -0.01(-0.11%) |
Jun 07, 2024 | 9.100 | 9.580 | 9.100 | 9.390 | 424,303 | +0.30(+3.30%) |
Jun 06, 2024 | 9.000 | 9.120 | 8.910 | 9.090 | 455,210 | +0.07(+0.78%) |
Jun 05, 2024 | 8.980 | 9.125 | 8.920 | 9.020 | 296,737 | +0.06(+0.67%) |
Jun 04, 2024 | 9.160 | 9.180 | 8.900 | 8.960 | 489,838 | -0.23(-2.50%) |