Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 8.290 | 8.290 | 7.880 | 7.915 | 643,767 | +0.06(+0.70%) |
Aug 12, 2024 | 7.900 | 8.090 | 7.730 | 7.860 | 88,220 | +0.01(+0.17%) |
Aug 09, 2024 | 7.825 | 8.090 | 7.570 | 7.847 | 120,817 | +0.04(+0.47%) |
Aug 08, 2024 | 7.760 | 7.810 | 7.600 | 7.810 | 105,283 | +0.20(+2.63%) |
Aug 07, 2024 | 7.790 | 7.790 | 7.560 | 7.610 | 125,384 | -0.02(-0.21%) |
Aug 06, 2024 | 7.700 | 7.770 | 7.450 | 7.626 | 290,534 | +0.18(+2.36%) |
Aug 05, 2024 | 7.572 | 7.572 | 7.335 | 7.450 | 41,904 | -0.36(-4.61%) |
Aug 02, 2024 | 7.870 | 8.150 | 7.730 | 7.810 | 96,770 | -0.09(-1.14%) |
Aug 01, 2024 | 8.052 | 8.052 | 7.900 | 7.900 | 19,981 | -0.12(-1.50%) |
Jul 31, 2024 | 8.082 | 8.290 | 7.979 | 8.020 | 15,610 | -0.08(-0.99%) |
Jul 30, 2024 | 7.960 | 8.115 | 7.960 | 8.100 | 31,663 | -0.06(-0.74%) |
Jul 29, 2024 | 8.110 | 8.400 | 7.850 | 8.160 | 41,837 | +0.06(+0.74%) |
Jul 26, 2024 | 8.100 | 8.130 | 8.010 | 8.100 | 18,794 | +0.11(+1.39%) |
Jul 25, 2024 | 8.050 | 8.080 | 7.670 | 7.989 | 26,243 | -0.20(-2.45%) |
Jul 24, 2024 | 8.276 | 8.315 | 8.180 | 8.190 | 11,133 | -0.10(-1.15%) |
Jul 23, 2024 | 8.310 | 8.527 | 8.080 | 8.285 | 14,913 | -0.04(-0.54%) |
Jul 22, 2024 | 7.970 | 8.511 | 7.970 | 8.330 | 21,710 | +0.23(+2.84%) |
Jul 19, 2024 | 8.117 | 8.170 | 7.980 | 8.100 | 17,259 | -0.15(-1.82%) |
Jul 18, 2024 | 8.440 | 8.440 | 8.230 | 8.250 | 34,755 | -0.05(-0.60%) |
Jul 17, 2024 | 8.370 | 8.550 | 8.300 | 8.300 | 19,546 | +0.01(+0.12%) |
Jul 16, 2024 | 8.310 | 8.410 | 8.250 | 8.290 | 21,155 | -0.11(-1.34%) |
Jul 15, 2024 | 8.370 | 8.480 | 8.170 | 8.402 | 16,770 | -0.02(-0.21%) |
Jul 12, 2024 | 8.220 | 8.450 | 8.114 | 8.420 | 22,325 | +0.07(+0.84%) |
Jul 11, 2024 | 7.920 | 8.520 | 7.920 | 8.350 | 66,840 | -0.08(-0.92%) |
Jul 10, 2024 | 8.215 | 8.450 | 8.215 | 8.427 | 37,598 | +0.32(+3.91%) |
Jul 09, 2024 | 7.750 | 8.260 | 7.750 | 8.110 | 58,378 | -0.22(-2.64%) |
Jul 08, 2024 | 8.170 | 8.340 | 7.970 | 8.330 | 27,581 | +0.01(+0.12%) |
Jul 05, 2024 | 8.450 | 8.450 | 8.290 | 8.320 | 27,765 | -0.12(-1.41%) |
Jul 03, 2024 | 8.450 | 8.483 | 8.360 | 8.439 | 17,837 | +0.16(+1.92%) |
Jul 02, 2024 | 8.220 | 8.300 | 8.140 | 8.280 | 67,172 | +0.15(+1.85%) |
Jul 01, 2024 | 8.095 | 8.360 | 7.880 | 8.130 | 67,757 | -0.17(-2.05%) |
Jun 28, 2024 | 8.190 | 8.350 | 8.190 | 8.300 | 49,763 | -0.10(-1.19%) |
Jun 27, 2024 | 8.275 | 8.490 | 8.275 | 8.400 | 28,224 | +0.02(+0.18%) |
Jun 26, 2024 | 8.570 | 8.610 | 8.330 | 8.385 | 44,969 | +0.05(+0.66%) |
Jun 25, 2024 | 8.050 | 8.570 | 8.050 | 8.330 | 47,706 | -0.03(-0.36%) |
Jun 24, 2024 | 8.430 | 8.430 | 8.185 | 8.360 | 60,906 | -0.03(-0.36%) |
Jun 21, 2024 | 8.443 | 8.465 | 8.310 | 8.390 | 64,323 | +0.07(+0.84%) |
Jun 20, 2024 | 8.100 | 8.580 | 7.980 | 8.320 | 41,696 | +0.25(+3.14%) |
Jun 18, 2024 | 8.020 | 8.070 | 7.980 | 8.067 | 77,959 | +0.10(+1.21%) |
Jun 17, 2024 | 8.023 | 8.080 | 7.890 | 7.970 | 83,400 | -0.02(-0.25%) |
Jun 14, 2024 | 7.975 | 7.990 | 7.850 | 7.990 | 42,660 | +0.04(+0.57%) |
Jun 13, 2024 | 7.886 | 8.090 | 7.750 | 7.945 | 58,274 | -0.14(-1.79%) |
Jun 12, 2024 | 8.210 | 8.210 | 8.000 | 8.090 | 62,454 | +0.12(+1.51%) |
Jun 11, 2024 | 7.930 | 8.110 | 7.710 | 7.970 | 63,950 | -0.05(-0.62%) |
Jun 10, 2024 | 8.110 | 8.210 | 7.960 | 8.020 | 28,217 | +0.04(+0.50%) |
Jun 07, 2024 | 7.822 | 8.030 | 7.822 | 7.980 | 15,506 | -0.08(-0.99%) |
Jun 06, 2024 | 8.135 | 8.135 | 8.010 | 8.060 | 36,375 | -0.01(-0.09%) |
Jun 05, 2024 | 8.043 | 8.100 | 7.890 | 8.067 | 31,850 | +0.47(+6.14%) |
Jun 04, 2024 | 7.690 | 7.790 | 7.540 | 7.600 | 47,070 | +0.02(+0.30%) |
|