Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 8.160 | 8.570 | 8.110 | 8.500 | 69,252 | +0.32(+3.91%) |
Aug 15, 2024 | 7.980 | 8.230 | 7.980 | 8.180 | 33,396 | +0.22(+2.76%) |
Aug 14, 2024 | 7.640 | 7.970 | 7.560 | 7.960 | 36,697 | +0.28(+3.65%) |
Aug 13, 2024 | 7.847 | 7.847 | 7.610 | 7.680 | 16,932 | +0.00(+0.00%) |
Aug 12, 2024 | 7.840 | 7.900 | 7.660 | 7.680 | 32,964 | -0.02(-0.26%) |
Aug 09, 2024 | 7.720 | 7.854 | 7.680 | 7.700 | 22,126 | -0.07(-0.90%) |
Aug 08, 2024 | 7.680 | 7.770 | 7.650 | 7.770 | 21,390 | +0.08(+1.04%) |
Aug 07, 2024 | 7.690 | 7.744 | 7.670 | 7.690 | 13,565 | +0.07(+0.92%) |
Aug 06, 2024 | 7.660 | 7.680 | 7.595 | 7.620 | 34,745 | -0.04(-0.52%) |
Aug 05, 2024 | 7.530 | 7.830 | 7.530 | 7.660 | 39,162 | -0.17(-2.17%) |
Aug 02, 2024 | 7.780 | 7.880 | 7.760 | 7.830 | 29,176 | -0.12(-1.51%) |
Aug 01, 2024 | 8.175 | 8.175 | 7.610 | 7.950 | 77,234 | -0.30(-3.64%) |
Jul 31, 2024 | 8.290 | 8.450 | 8.134 | 8.250 | 27,418 | -0.04(-0.48%) |
Jul 30, 2024 | 8.400 | 8.440 | 8.260 | 8.290 | 45,402 | -0.09(-1.07%) |
Jul 29, 2024 | 8.210 | 8.400 | 8.115 | 8.380 | 58,836 | +0.23(+2.82%) |
Jul 26, 2024 | 8.100 | 8.170 | 7.990 | 8.150 | 37,260 | +0.18(+2.26%) |
Jul 25, 2024 | 7.770 | 8.150 | 7.770 | 7.970 | 24,789 | +0.12(+1.53%) |
Jul 24, 2024 | 7.910 | 7.910 | 7.810 | 7.850 | 18,736 | -0.06(-0.76%) |
Jul 23, 2024 | 7.673 | 7.950 | 7.673 | 7.910 | 19,746 | +0.08(+1.02%) |
Jul 22, 2024 | 7.740 | 7.890 | 7.690 | 7.830 | 31,668 | +0.05(+0.64%) |
Jul 19, 2024 | 7.770 | 7.800 | 7.730 | 7.780 | 15,873 | +0.00(+0.00%) |
Jul 18, 2024 | 7.710 | 7.800 | 7.670 | 7.780 | 23,376 | +0.02(+0.26%) |
Jul 17, 2024 | 7.760 | 7.860 | 7.700 | 7.760 | 36,327 | +0.00(+0.00%) |
Jul 16, 2024 | 7.770 | 7.830 | 7.720 | 7.760 | 19,049 | -0.02(-0.26%) |
Jul 15, 2024 | 7.760 | 7.920 | 7.728 | 7.780 | 35,013 | +0.01(+0.13%) |
Jul 12, 2024 | 7.750 | 7.980 | 7.750 | 7.770 | 37,346 | +0.07(+0.91%) |
Jul 11, 2024 | 7.540 | 7.790 | 7.530 | 7.700 | 36,555 | +0.25(+3.36%) |
Jul 10, 2024 | 7.590 | 7.590 | 7.350 | 7.450 | 39,439 | -0.04(-0.53%) |
Jul 09, 2024 | 7.580 | 7.800 | 7.350 | 7.490 | 38,481 | -0.04(-0.53%) |
Jul 08, 2024 | 7.770 | 7.770 | 7.470 | 7.530 | 36,251 | -0.14(-1.83%) |
Jul 05, 2024 | 7.920 | 8.020 | 7.550 | 7.670 | 59,460 | -0.05(-0.70%) |
Jul 03, 2024 | 7.667 | 7.752 | 7.614 | 7.724 | 16,794 | +0.14(+1.88%) |
Jul 02, 2024 | 7.752 | 7.886 | 7.581 | 7.581 | 55,036 | -0.17(-2.21%) |
Jul 01, 2024 | 7.705 | 7.833 | 7.695 | 7.752 | 59,730 | +0.14(+1.88%) |
Jun 28, 2024 | 7.362 | 7.676 | 7.210 | 7.610 | 1,775,225 | +0.27(+3.63%) |
Jun 27, 2024 | 7.419 | 7.429 | 7.219 | 7.343 | 78,180 | -0.01(-0.13%) |
Jun 26, 2024 | 7.210 | 7.619 | 7.210 | 7.352 | 90,744 | +0.10(+1.31%) |
Jun 25, 2024 | 7.481 | 7.481 | 7.057 | 7.257 | 60,130 | +0.07(+0.93%) |
Jun 24, 2024 | 7.105 | 7.267 | 6.990 | 7.190 | 64,998 | +0.12(+1.75%) |
Jun 21, 2024 | 7.152 | 7.257 | 7.067 | 7.067 | 79,767 | -0.06(-0.80%) |
Jun 20, 2024 | 7.133 | 7.219 | 6.948 | 7.124 | 32,479 | +0.08(+1.08%) |
Jun 18, 2024 | 7.133 | 7.162 | 7.048 | 7.048 | 68,016 | -0.10(-1.46%) |
Jun 17, 2024 | 7.248 | 7.252 | 7.076 | 7.152 | 47,171 | -0.10(-1.31%) |
Jun 14, 2024 | 7.590 | 7.638 | 7.229 | 7.248 | 42,976 | -0.40(-5.23%) |
Jun 13, 2024 | 7.590 | 7.705 | 7.524 | 7.648 | 36,067 | +0.02(+0.25%) |
Jun 12, 2024 | 7.867 | 7.974 | 7.590 | 7.629 | 53,608 | -0.08(-0.99%) |
Jun 11, 2024 | 7.705 | 7.790 | 7.667 | 7.705 | 36,870 | -0.08(-0.98%) |
Jun 10, 2024 | 7.562 | 7.829 | 7.562 | 7.781 | 73,843 | +0.14(+1.87%) |
Jun 07, 2024 | 7.605 | 7.724 | 7.557 | 7.638 | 48,403 | -0.07(-0.87%) |
Jun 06, 2024 | 7.762 | 7.767 | 7.648 | 7.705 | 44,024 | -0.10(-1.22%) |
Jun 05, 2024 | 7.781 | 7.848 | 7.686 | 7.800 | 44,957 | +0.01(+0.12%) |
Jun 04, 2024 | 7.895 | 7.943 | 7.790 | 7.790 | 88,848 | -0.10(-1.33%) |