Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 8.210 | 8.210 | 8.140 | 8.150 | 851,497 | -0.04(-0.49%) |
Aug 21, 2024 | 8.230 | 8.230 | 8.150 | 8.190 | 1,006,992 | -0.02(-0.24%) |
Aug 20, 2024 | 8.230 | 8.230 | 8.180 | 8.210 | 898,555 | -0.01(-0.12%) |
Aug 19, 2024 | 8.150 | 8.230 | 8.150 | 8.220 | 1,284,010 | +0.09(+1.11%) |
Aug 16, 2024 | 8.050 | 8.140 | 8.040 | 8.130 | 802,323 | +0.07(+0.87%) |
Aug 15, 2024 | 8.040 | 8.090 | 7.990 | 8.060 | 1,098,003 | +0.10(+1.26%) |
Aug 14, 2024 | 8.020 | 8.030 | 7.940 | 7.960 | 1,209,293 | +0.00(+0.00%) |
Aug 13, 2024 | 7.980 | 8.009 | 7.940 | 7.960 | 964,924 | +0.01(+0.13%) |
Aug 12, 2024 | 8.090 | 8.090 | 7.920 | 7.950 | 1,215,996 | -0.14(-1.73%) |
Aug 09, 2024 | 8.100 | 8.100 | 8.010 | 8.090 | 1,217,365 | +0.01(+0.12%) |
Aug 08, 2024 | 8.000 | 8.080 | 7.960 | 8.080 | 1,133,428 | +0.13(+1.64%) |
Aug 07, 2024 | 8.020 | 8.130 | 7.935 | 7.950 | 1,694,779 | +0.03(+0.38%) |
Aug 06, 2024 | 7.715 | 8.040 | 7.670 | 7.920 | 2,713,288 | +0.26(+3.39%) |
Aug 05, 2024 | 7.730 | 7.800 | 7.462 | 7.660 | 3,471,460 | -0.37(-4.61%) |
Aug 02, 2024 | 7.950 | 8.080 | 7.900 | 8.030 | 2,076,617 | -0.01(-0.12%) |
Aug 01, 2024 | 8.070 | 8.110 | 7.950 | 8.040 | 2,706,408 | +0.00(+0.00%) |
Jul 31, 2024 | 8.110 | 8.140 | 8.030 | 8.040 | 2,846,877 | -0.15(-1.83%) |
Jul 30, 2024 | 8.180 | 8.210 | 8.140 | 8.190 | 2,180,859 | +0.04(+0.49%) |
Jul 29, 2024 | 8.300 | 8.340 | 8.140 | 8.150 | 2,879,661 | -0.09(-1.09%) |
Jul 26, 2024 | 8.290 | 8.340 | 8.130 | 8.240 | 2,928,845 | -0.02(-0.24%) |
Jul 25, 2024 | 8.340 | 8.410 | 8.250 | 8.260 | 2,397,423 | -0.04(-0.48%) |
Jul 24, 2024 | 8.550 | 8.580 | 8.300 | 8.300 | 2,833,059 | -0.29(-3.38%) |
Jul 23, 2024 | 8.550 | 8.630 | 8.520 | 8.590 | 1,447,361 | +0.04(+0.47%) |
Jul 22, 2024 | 8.510 | 8.570 | 8.490 | 8.550 | 1,644,875 | +0.07(+0.83%) |
Jul 19, 2024 | 8.570 | 8.609 | 8.450 | 8.480 | 1,500,848 | -0.10(-1.17%) |
Jul 18, 2024 | 8.750 | 8.810 | 8.560 | 8.580 | 1,928,399 | -0.18(-2.05%) |
Jul 17, 2024 | 8.760 | 8.890 | 8.740 | 8.760 | 2,494,335 | -0.06(-0.68%) |
Jul 16, 2024 | 8.700 | 8.830 | 8.685 | 8.820 | 2,615,326 | +0.16(+1.85%) |
Jul 15, 2024 | 8.700 | 8.750 | 8.590 | 8.660 | 4,686,419 | -0.02(-0.23%) |
Jul 12, 2024 | 8.650 | 8.740 | 8.640 | 8.680 | 3,589,718 | +0.09(+1.05%) |
Jul 11, 2024 | 8.540 | 8.620 | 8.485 | 8.590 | 2,945,289 | +0.07(+0.82%) |
Jul 10, 2024 | 8.270 | 8.520 | 8.270 | 8.520 | 2,133,965 | +0.24(+2.90%) |
Jul 09, 2024 | 8.280 | 8.280 | 8.250 | 8.280 | 620,666 | +0.00(+0.00%) |
Jul 08, 2024 | 8.330 | 8.360 | 8.260 | 8.280 | 1,822,578 | -0.04(-0.48%) |
Jul 05, 2024 | 8.330 | 8.340 | 8.250 | 8.320 | 1,180,094 | -0.01(-0.12%) |
Jul 03, 2024 | 8.350 | 8.385 | 8.310 | 8.330 | 835,352 | +0.00(+0.00%) |
Jul 02, 2024 | 8.270 | 8.400 | 8.270 | 8.330 | 2,887,949 | +0.03(+0.36%) |
Jul 01, 2024 | 8.360 | 8.370 | 8.180 | 8.300 | 2,468,680 | -0.04(-0.48%) |
Jun 28, 2024 | 8.380 | 8.380 | 8.275 | 8.340 | 1,954,791 | +0.06(+0.72%) |
Jun 27, 2024 | 8.379 | 8.388 | 8.201 | 8.280 | 1,644,129 | -0.07(-0.83%) |
Jun 26, 2024 | 8.290 | 8.349 | 8.280 | 8.349 | 1,450,125 | +0.06(+0.71%) |
Jun 25, 2024 | 8.369 | 8.379 | 8.290 | 8.290 | 1,071,272 | -0.07(-0.83%) |
Jun 24, 2024 | 8.369 | 8.418 | 8.319 | 8.359 | 2,974,210 | +0.03(+0.36%) |
Jun 21, 2024 | 8.359 | 8.379 | 8.310 | 8.329 | 1,742,338 | -0.05(-0.59%) |
Jun 20, 2024 | 8.339 | 8.418 | 8.260 | 8.379 | 1,248,812 | +0.04(+0.47%) |
Jun 18, 2024 | 8.388 | 8.418 | 8.329 | 8.339 | 1,069,485 | -0.05(-0.59%) |
Jun 17, 2024 | 8.290 | 8.398 | 8.280 | 8.388 | 1,157,851 | +0.06(+0.71%) |
Jun 14, 2024 | 8.280 | 8.369 | 8.280 | 8.329 | 855,952 | -0.02(-0.24%) |
Jun 13, 2024 | 8.270 | 8.359 | 8.231 | 8.349 | 991,148 | +0.10(+1.19%) |
Jun 12, 2024 | 8.310 | 8.330 | 8.093 | 8.250 | 2,202,699 | +0.14(+1.70%) |
Jun 11, 2024 | 8.221 | 8.231 | 8.093 | 8.112 | 1,134,060 | -0.13(-1.55%) |
Jun 10, 2024 | 8.250 | 8.295 | 8.172 | 8.241 | 879,702 | -0.04(-0.48%) |
Jun 07, 2024 | 8.290 | 8.329 | 8.250 | 8.280 | 932,982 | -0.05(-0.59%) |
Jun 06, 2024 | 8.448 | 8.482 | 8.329 | 8.329 | 1,236,961 | -0.16(-1.86%) |
Jun 05, 2024 | 8.369 | 8.487 | 8.310 | 8.487 | 1,941,656 | +0.18(+2.14%) |
Jun 04, 2024 | 8.349 | 8.398 | 8.290 | 8.310 | 1,186,737 | -0.06(-0.71%) |