Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 7.760 | 7.810 | 7.731 | 7.810 | 40,225 | +0.08(+1.03%) |
Aug 15, 2024 | 7.690 | 7.740 | 7.690 | 7.730 | 101,871 | +0.02(+0.26%) |
Aug 14, 2024 | 7.913 | 8.070 | 7.710 | 7.710 | 90,082 | +0.06(+0.78%) |
Aug 13, 2024 | 7.585 | 7.710 | 7.560 | 7.650 | 122,813 | -0.06(-0.78%) |
Aug 12, 2024 | 8.000 | 8.000 | 7.500 | 7.710 | 130,945 | +0.01(+0.13%) |
Aug 09, 2024 | 7.575 | 7.710 | 7.535 | 7.700 | 104,124 | -0.15(-1.91%) |
Aug 08, 2024 | 7.760 | 7.850 | 7.760 | 7.850 | 106,841 | +0.07(+0.90%) |
Aug 07, 2024 | 7.890 | 7.890 | 7.780 | 7.780 | 182,080 | +0.00(+0.00%) |
Aug 06, 2024 | 7.750 | 7.881 | 7.690 | 7.780 | 227,565 | +0.24(+3.18%) |
Aug 05, 2024 | 7.459 | 7.990 | 7.270 | 7.540 | 102,980 | -0.21(-2.71%) |
Aug 02, 2024 | 7.700 | 7.990 | 7.600 | 7.750 | 102,203 | -0.09(-1.19%) |
Aug 01, 2024 | 7.901 | 7.940 | 7.830 | 7.843 | 47,482 | +0.02(+0.30%) |
Jul 31, 2024 | 7.910 | 7.960 | 7.820 | 7.820 | 67,834 | -0.08(-1.01%) |
Jul 30, 2024 | 7.908 | 7.950 | 7.870 | 7.900 | 80,346 | -0.01(-0.13%) |
Jul 29, 2024 | 7.940 | 8.000 | 7.910 | 7.910 | 110,214 | +0.05(+0.64%) |
Jul 26, 2024 | 7.840 | 7.870 | 7.800 | 7.860 | 59,943 | -0.08(-1.01%) |
Jul 25, 2024 | 7.960 | 8.000 | 7.870 | 7.940 | 85,321 | +0.09(+1.15%) |
Jul 24, 2024 | 7.907 | 7.914 | 7.840 | 7.850 | 49,187 | -0.15(-1.88%) |
Jul 23, 2024 | 8.260 | 8.260 | 7.940 | 8.000 | 46,292 | +0.05(+0.63%) |
Jul 22, 2024 | 7.960 | 7.960 | 7.900 | 7.950 | 52,973 | +0.07(+0.89%) |
Jul 19, 2024 | 7.950 | 7.950 | 7.870 | 7.880 | 667,243 | -0.19(-2.40%) |
Jul 18, 2024 | 8.172 | 8.180 | 8.020 | 8.074 | 296,023 | -0.03(-0.32%) |
Jul 17, 2024 | 8.175 | 8.260 | 8.080 | 8.100 | 50,685 | +0.01(+0.12%) |
Jul 16, 2024 | 8.010 | 8.110 | 8.000 | 8.090 | 136,661 | -0.06(-0.74%) |
Jul 15, 2024 | 8.133 | 8.160 | 8.100 | 8.150 | 203,870 | +0.03(+0.37%) |
Jul 12, 2024 | 8.080 | 8.170 | 8.080 | 8.120 | 42,258 | +0.10(+1.25%) |
Jul 11, 2024 | 8.040 | 8.060 | 7.990 | 8.020 | 127,401 | +0.08(+1.01%) |
Jul 10, 2024 | 7.798 | 7.960 | 7.798 | 7.940 | 126,769 | +0.14(+1.79%) |
Jul 09, 2024 | 7.775 | 7.840 | 7.760 | 7.800 | 146,919 | -0.09(-1.14%) |
Jul 08, 2024 | 7.857 | 7.980 | 7.760 | 7.890 | 106,650 | -0.01(-0.13%) |
Jul 05, 2024 | 7.930 | 7.930 | 7.880 | 7.900 | 154,524 | +0.02(+0.25%) |
Jul 03, 2024 | 7.865 | 7.900 | 7.860 | 7.880 | 23,608 | +0.03(+0.33%) |
Jul 02, 2024 | 7.843 | 7.890 | 7.843 | 7.854 | 204,043 | +0.01(+0.18%) |
Jul 01, 2024 | 8.100 | 8.100 | 7.818 | 7.840 | 143,444 | -0.02(-0.25%) |
Jun 28, 2024 | 7.825 | 7.900 | 7.825 | 7.860 | 223,183 | -0.04(-0.51%) |
Jun 27, 2024 | 7.890 | 7.950 | 7.800 | 7.900 | 118,221 | +0.00(+0.00%) |
Jun 26, 2024 | 8.000 | 8.000 | 7.900 | 7.900 | 146,842 | -0.08(-1.00%) |
Jun 25, 2024 | 8.008 | 8.010 | 7.980 | 7.980 | 159,587 | +0.06(+0.76%) |
Jun 24, 2024 | 7.935 | 7.970 | 7.700 | 7.920 | 215,182 | +0.03(+0.38%) |
Jun 21, 2024 | 7.880 | 7.910 | 7.840 | 7.890 | 127,126 | +0.01(+0.13%) |
Jun 20, 2024 | 8.240 | 8.240 | 7.850 | 7.880 | 144,856 | +0.10(+1.29%) |
Jun 18, 2024 | 7.810 | 7.820 | 7.700 | 7.780 | 270,148 | -0.02(-0.26%) |
Jun 17, 2024 | 7.800 | 7.830 | 7.710 | 7.800 | 132,327 | -0.15(-1.89%) |
Jun 14, 2024 | 7.940 | 7.960 | 7.910 | 7.950 | 107,631 | +0.00(+0.00%) |
Jun 13, 2024 | 8.018 | 8.100 | 7.940 | 7.950 | 103,828 | -0.19(-2.33%) |
Jun 12, 2024 | 8.133 | 8.230 | 8.133 | 8.140 | 91,726 | -0.06(-0.73%) |
Jun 11, 2024 | 8.220 | 8.220 | 8.100 | 8.200 | 81,350 | -0.10(-1.20%) |
Jun 10, 2024 | 8.300 | 8.330 | 8.300 | 8.300 | 59,857 | +0.03(+0.36%) |
Jun 07, 2024 | 8.289 | 8.320 | 8.230 | 8.270 | 19,687 | -0.06(-0.72%) |
Jun 06, 2024 | 8.400 | 8.400 | 8.330 | 8.330 | 43,628 | -0.15(-1.77%) |
Jun 05, 2024 | 8.400 | 8.480 | 8.400 | 8.480 | 48,848 | +0.07(+0.82%) |
Jun 04, 2024 | 8.443 | 8.570 | 8.400 | 8.411 | 66,738 | +0.00(+0.04%) |