Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 7.650 | 7.660 | 7.460 | 7.520 | 4,398,833 | -0.06(-0.79%) |
Aug 14, 2024 | 7.620 | 7.730 | 7.530 | 7.580 | 6,508,333 | -0.02(-0.26%) |
Aug 13, 2024 | 7.390 | 7.610 | 7.365 | 7.600 | 5,402,161 | +0.23(+3.12%) |
Aug 12, 2024 | 7.250 | 7.510 | 7.230 | 7.370 | 3,996,072 | +0.15(+2.08%) |
Aug 09, 2024 | 7.320 | 7.415 | 7.190 | 7.220 | 4,415,939 | -0.11(-1.50%) |
Aug 08, 2024 | 7.300 | 7.390 | 7.210 | 7.330 | 4,854,236 | +0.08(+1.10%) |
Aug 07, 2024 | 7.370 | 7.400 | 7.180 | 7.250 | 4,920,291 | +0.01(+0.14%) |
Aug 06, 2024 | 6.980 | 7.335 | 6.980 | 7.240 | 7,470,265 | +0.23(+3.28%) |
Aug 05, 2024 | 6.700 | 7.030 | 6.660 | 7.010 | 6,671,228 | -0.07(-0.99%) |
Aug 02, 2024 | 7.200 | 7.200 | 6.980 | 7.080 | 7,410,618 | -0.16(-2.21%) |
Aug 01, 2024 | 7.630 | 7.630 | 7.240 | 7.240 | 8,362,215 | -0.36(-4.74%) |
Jul 31, 2024 | 7.730 | 7.790 | 7.580 | 7.600 | 5,129,755 | +0.09(+1.20%) |
Jul 30, 2024 | 7.730 | 7.730 | 7.440 | 7.510 | 8,107,921 | -0.26(-3.35%) |
Jul 29, 2024 | 7.900 | 7.990 | 7.740 | 7.770 | 5,728,850 | -0.14(-1.77%) |
Jul 26, 2024 | 7.850 | 7.980 | 7.790 | 7.910 | 4,086,455 | +0.03(+0.38%) |
Jul 25, 2024 | 7.900 | 7.990 | 7.815 | 7.880 | 13,008,784 | -0.01(-0.13%) |
Jul 24, 2024 | 8.040 | 8.040 | 7.790 | 7.890 | 19,275,444 | -0.20(-2.47%) |
Jul 23, 2024 | 7.820 | 8.190 | 7.800 | 8.090 | 5,551,001 | +0.13(+1.63%) |
Jul 22, 2024 | 8.000 | 8.040 | 7.895 | 7.960 | 4,085,101 | +0.06(+0.76%) |
Jul 19, 2024 | 7.900 | 7.970 | 7.840 | 7.900 | 4,062,208 | -0.01(-0.13%) |
Jul 18, 2024 | 7.950 | 8.000 | 7.840 | 7.910 | 3,749,040 | -0.01(-0.13%) |
Jul 17, 2024 | 7.950 | 7.995 | 7.860 | 7.920 | 4,887,143 | -0.09(-1.12%) |
Jul 16, 2024 | 8.100 | 8.100 | 7.900 | 8.010 | 6,129,272 | -0.10(-1.23%) |
Jul 15, 2024 | 8.180 | 8.180 | 7.980 | 8.110 | 5,820,037 | -0.14(-1.70%) |
Jul 12, 2024 | 8.310 | 8.430 | 8.210 | 8.250 | 6,359,886 | -0.08(-0.96%) |
Jul 11, 2024 | 8.150 | 8.450 | 8.150 | 8.330 | 6,415,135 | +0.18(+2.21%) |
Jul 10, 2024 | 8.170 | 8.300 | 8.100 | 8.150 | 4,493,960 | -0.06(-0.73%) |
Jul 09, 2024 | 8.110 | 8.285 | 8.030 | 8.210 | 11,167,035 | +0.17(+2.11%) |
Jul 08, 2024 | 8.090 | 8.090 | 7.990 | 8.040 | 8,269,006 | -0.07(-0.86%) |
Jul 05, 2024 | 8.100 | 8.170 | 8.040 | 8.110 | 11,822,446 | -0.05(-0.61%) |
Jul 03, 2024 | 8.090 | 8.240 | 8.000 | 8.160 | 4,648,025 | +0.14(+1.75%) |
Jul 02, 2024 | 7.810 | 8.030 | 7.750 | 8.020 | 10,834,132 | +0.17(+2.17%) |
Jul 01, 2024 | 8.060 | 8.085 | 7.775 | 7.850 | 10,754,909 | -0.19(-2.36%) |
Jun 28, 2024 | 8.240 | 8.265 | 7.910 | 8.040 | 14,908,183 | -0.25(-3.02%) |
Jun 27, 2024 | 8.310 | 8.320 | 8.220 | 8.290 | 6,006,376 | -0.11(-1.31%) |
Jun 26, 2024 | 8.540 | 8.620 | 8.220 | 8.400 | 8,275,771 | -0.16(-1.87%) |
Jun 25, 2024 | 8.640 | 8.720 | 8.450 | 8.560 | 6,533,076 | -0.12(-1.38%) |
Jun 24, 2024 | 8.800 | 8.880 | 8.620 | 8.680 | 6,494,661 | -0.12(-1.36%) |
Jun 21, 2024 | 8.850 | 8.900 | 8.710 | 8.800 | 4,629,364 | -0.06(-0.68%) |
Jun 20, 2024 | 9.020 | 9.080 | 8.670 | 8.860 | 6,855,440 | -0.12(-1.34%) |
Jun 18, 2024 | 8.910 | 9.060 | 8.820 | 8.980 | 4,128,745 | +0.03(+0.34%) |
Jun 17, 2024 | 9.020 | 9.045 | 8.875 | 8.950 | 5,540,901 | -0.06(-0.67%) |
Jun 14, 2024 | 9.110 | 9.200 | 8.970 | 9.010 | 12,669,519 | -0.14(-1.53%) |
Jun 13, 2024 | 8.790 | 9.190 | 8.590 | 9.150 | 20,340,288 | +0.40(+4.57%) |
Jun 12, 2024 | 8.940 | 8.990 | 8.710 | 8.750 | 6,873,270 | -0.07(-0.79%) |
Jun 11, 2024 | 8.790 | 8.885 | 8.760 | 8.820 | 7,336,899 | +0.05(+0.57%) |
Jun 10, 2024 | 8.750 | 8.875 | 8.640 | 8.770 | 7,534,320 | +0.02(+0.23%) |
Jun 07, 2024 | 8.860 | 9.005 | 8.730 | 8.750 | 7,223,569 | -0.25(-2.78%) |
Jun 06, 2024 | 8.910 | 9.030 | 8.830 | 9.000 | 3,480,938 | +0.09(+1.01%) |
Jun 05, 2024 | 8.850 | 8.950 | 8.795 | 8.910 | 5,639,726 | +0.11(+1.25%) |
Jun 04, 2024 | 8.790 | 8.940 | 8.720 | 8.800 | 5,938,733 | +0.00(+0.00%) |