Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 7.890 | 7.890 | 7.764 | 7.775 | 19,578 | +0.02(+0.19%) |
Aug 21, 2024 | 7.800 | 7.805 | 7.710 | 7.760 | 9,637 | -0.04(-0.54%) |
Aug 20, 2024 | 7.890 | 7.890 | 7.610 | 7.802 | 19,144 | +0.00(+0.03%) |
Aug 19, 2024 | 7.650 | 7.800 | 7.650 | 7.800 | 17,507 | +0.10(+1.30%) |
Aug 16, 2024 | 7.890 | 7.890 | 7.676 | 7.700 | 6,083 | -0.13(-1.66%) |
Aug 15, 2024 | 7.880 | 7.880 | 7.803 | 7.830 | 1,638 | +0.03(+0.38%) |
Aug 14, 2024 | 7.767 | 7.890 | 7.767 | 7.800 | 5,883 | -0.05(-0.64%) |
Aug 13, 2024 | 7.760 | 7.960 | 7.660 | 7.850 | 11,684 | -0.04(-0.57%) |
Aug 12, 2024 | 8.000 | 8.000 | 7.760 | 7.895 | 9,518 | -0.08(-0.94%) |
Aug 09, 2024 | 8.060 | 8.060 | 7.910 | 7.970 | 18,743 | -0.07(-0.87%) |
Aug 08, 2024 | 7.870 | 8.090 | 7.730 | 8.040 | 16,470 | +0.15(+1.90%) |
Aug 07, 2024 | 7.950 | 8.120 | 7.850 | 7.890 | 10,373 | -0.15(-1.87%) |
Aug 06, 2024 | 7.900 | 8.090 | 7.900 | 8.040 | 18,353 | +0.04(+0.50%) |
Aug 05, 2024 | 7.670 | 8.000 | 7.500 | 8.000 | 50,828 | -0.13(-1.66%) |
Aug 02, 2024 | 8.260 | 8.300 | 8.040 | 8.135 | 87,118 | -0.08(-0.91%) |
Aug 01, 2024 | 8.280 | 8.746 | 8.200 | 8.210 | 151,092 | +0.01(+0.12%) |
Jul 31, 2024 | 8.500 | 8.500 | 8.100 | 8.200 | 159,668 | +0.54(+7.05%) |
Jul 30, 2024 | 7.800 | 7.960 | 7.660 | 7.660 | 47,802 | -0.04(-0.52%) |
Jul 29, 2024 | 7.810 | 7.960 | 7.700 | 7.700 | 13,186 | -0.09(-1.16%) |
Jul 26, 2024 | 7.520 | 7.857 | 7.520 | 7.790 | 17,968 | +0.26(+3.45%) |
Jul 25, 2024 | 7.700 | 7.840 | 7.510 | 7.530 | 22,419 | -0.29(-3.71%) |
Jul 24, 2024 | 7.850 | 8.000 | 7.720 | 7.820 | 8,747 | +0.07(+0.90%) |
Jul 23, 2024 | 8.001 | 8.090 | 7.700 | 7.750 | 10,815 | -0.19(-2.39%) |
Jul 22, 2024 | 7.810 | 8.080 | 7.810 | 7.940 | 11,695 | +0.04(+0.51%) |
Jul 19, 2024 | 8.100 | 8.140 | 7.800 | 7.900 | 37,244 | -0.14(-1.74%) |
Jul 18, 2024 | 8.200 | 8.310 | 7.901 | 8.040 | 10,402 | -0.09(-1.11%) |
Jul 17, 2024 | 8.190 | 8.490 | 8.040 | 8.130 | 7,167 | -0.07(-0.85%) |
Jul 16, 2024 | 8.170 | 8.430 | 7.916 | 8.200 | 20,097 | +0.12(+1.49%) |
Jul 15, 2024 | 8.140 | 8.170 | 7.890 | 8.080 | 5,351 | +0.09(+1.13%) |
Jul 12, 2024 | 8.230 | 8.230 | 7.900 | 7.990 | 9,838 | +0.11(+1.40%) |
Jul 11, 2024 | 7.940 | 8.143 | 7.850 | 7.880 | 15,869 | +0.13(+1.68%) |
Jul 10, 2024 | 7.840 | 7.900 | 7.740 | 7.750 | 5,747 | -0.05(-0.64%) |
Jul 09, 2024 | 8.000 | 8.180 | 7.770 | 7.800 | 9,345 | -0.22(-2.74%) |
Jul 08, 2024 | 8.230 | 8.230 | 7.910 | 8.020 | 6,368 | +0.02(+0.25%) |
Jul 05, 2024 | 7.940 | 8.240 | 7.930 | 8.000 | 9,954 | -0.06(-0.74%) |
Jul 03, 2024 | 8.240 | 8.250 | 7.960 | 8.060 | 4,106 | -0.09(-1.10%) |
Jul 02, 2024 | 8.140 | 8.250 | 8.040 | 8.150 | 10,594 | +0.02(+0.25%) |
Jul 01, 2024 | 8.080 | 8.240 | 8.050 | 8.130 | 24,335 | -0.02(-0.25%) |
Jun 28, 2024 | 8.060 | 8.280 | 8.060 | 8.150 | 28,835 | +0.00(+0.00%) |
Jun 27, 2024 | 7.990 | 8.332 | 7.980 | 8.150 | 87,700 | +0.13(+1.62%) |
Jun 26, 2024 | 8.060 | 8.099 | 7.970 | 8.020 | 27,254 | -0.07(-0.87%) |
Jun 25, 2024 | 8.090 | 8.090 | 8.025 | 8.090 | 29,471 | +0.10(+1.25%) |
Jun 24, 2024 | 7.740 | 8.050 | 7.740 | 7.990 | 57,418 | +0.20(+2.57%) |
Jun 21, 2024 | 7.250 | 8.050 | 7.250 | 7.790 | 87,013 | +0.54(+7.45%) |
Jun 20, 2024 | 7.450 | 7.490 | 7.170 | 7.250 | 22,713 | -0.20(-2.68%) |
Jun 18, 2024 | 7.250 | 7.500 | 7.250 | 7.450 | 58,941 | +0.15(+2.05%) |
Jun 17, 2024 | 7.300 | 7.350 | 7.160 | 7.300 | 92,905 | +0.30(+4.29%) |
Jun 14, 2024 | 7.000 | 7.340 | 6.850 | 7.000 | 52,272 | -0.04(-0.64%) |
Jun 13, 2024 | 6.810 | 7.180 | 6.810 | 7.045 | 18,136 | +0.16(+2.25%) |
Jun 12, 2024 | 7.340 | 7.340 | 6.610 | 6.890 | 69,679 | -0.42(-5.75%) |
Jun 11, 2024 | 7.200 | 7.350 | 7.200 | 7.310 | 17,482 | +0.06(+0.83%) |
Jun 10, 2024 | 7.070 | 7.260 | 6.990 | 7.250 | 14,727 | +0.13(+1.83%) |
Jun 07, 2024 | 7.350 | 7.405 | 7.090 | 7.120 | 67,021 | -0.21(-2.80%) |
Jun 06, 2024 | 7.380 | 7.390 | 7.300 | 7.325 | 13,236 | -0.04(-0.48%) |
Jun 05, 2024 | 7.350 | 7.500 | 7.300 | 7.360 | 23,293 | +0.01(+0.14%) |
Jun 04, 2024 | 7.350 | 7.440 | 7.350 | 7.350 | 13,144 | -0.08(-1.08%) |