Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 7.580 | 7.660 | 7.420 | 7.420 | 169,710 | -0.08(-1.07%) |
Aug 20, 2024 | 7.650 | 7.675 | 7.420 | 7.500 | 475,049 | -0.16(-2.09%) |
Aug 19, 2024 | 7.630 | 7.720 | 7.570 | 7.660 | 157,477 | +0.03(+0.39%) |
Aug 16, 2024 | 7.640 | 7.800 | 7.582 | 7.630 | 311,826 | +0.00(+0.00%) |
Aug 15, 2024 | 7.540 | 7.730 | 7.540 | 7.630 | 180,440 | +0.17(+2.28%) |
Aug 14, 2024 | 7.510 | 7.560 | 7.350 | 7.460 | 289,911 | -0.03(-0.40%) |
Aug 13, 2024 | 7.270 | 7.510 | 7.200 | 7.490 | 287,083 | +0.26(+3.60%) |
Aug 12, 2024 | 7.320 | 7.440 | 7.060 | 7.230 | 275,973 | -0.06(-0.82%) |
Aug 09, 2024 | 7.390 | 7.500 | 7.129 | 7.290 | 311,921 | -0.07(-0.95%) |
Aug 08, 2024 | 7.350 | 7.520 | 7.270 | 7.360 | 178,572 | +0.00(+0.00%) |
Aug 07, 2024 | 7.290 | 7.650 | 7.280 | 7.360 | 381,694 | +0.22(+3.08%) |
Aug 06, 2024 | 7.370 | 7.500 | 6.770 | 7.140 | 928,211 | -0.37(-4.93%) |
Aug 05, 2024 | 7.490 | 7.540 | 7.220 | 7.510 | 247,139 | -0.28(-3.59%) |
Aug 02, 2024 | 7.850 | 8.000 | 7.700 | 7.790 | 208,955 | -0.31(-3.83%) |
Aug 01, 2024 | 8.650 | 8.700 | 8.010 | 8.100 | 224,246 | -0.54(-6.25%) |
Jul 31, 2024 | 8.640 | 8.990 | 8.600 | 8.640 | 397,496 | +0.02(+0.23%) |
Jul 30, 2024 | 8.630 | 8.830 | 8.600 | 8.620 | 247,450 | +0.05(+0.58%) |
Jul 29, 2024 | 8.450 | 8.598 | 8.390 | 8.570 | 205,958 | +0.15(+1.78%) |
Jul 26, 2024 | 8.430 | 8.470 | 8.250 | 8.420 | 188,584 | +0.10(+1.20%) |
Jul 25, 2024 | 8.050 | 8.570 | 7.980 | 8.320 | 369,559 | +0.22(+2.72%) |
Jul 24, 2024 | 7.910 | 8.110 | 7.890 | 8.100 | 253,164 | +0.14(+1.76%) |
Jul 23, 2024 | 7.890 | 7.990 | 7.780 | 7.960 | 201,848 | +0.05(+0.63%) |
Jul 22, 2024 | 7.840 | 7.950 | 7.610 | 7.910 | 240,130 | +0.11(+1.41%) |
Jul 19, 2024 | 8.230 | 8.230 | 7.790 | 7.800 | 195,934 | -0.41(-4.99%) |
Jul 18, 2024 | 8.390 | 8.510 | 8.150 | 8.210 | 235,637 | -0.21(-2.49%) |
Jul 17, 2024 | 8.400 | 8.610 | 8.400 | 8.420 | 319,547 | -0.05(-0.59%) |
Jul 16, 2024 | 8.110 | 8.570 | 7.840 | 8.470 | 501,714 | +0.16(+1.93%) |
Jul 15, 2024 | 8.040 | 8.410 | 7.910 | 8.310 | 371,278 | +0.30(+3.75%) |
Jul 12, 2024 | 7.770 | 8.080 | 7.670 | 8.010 | 463,877 | +0.30(+3.89%) |
Jul 11, 2024 | 7.790 | 7.949 | 7.600 | 7.710 | 521,688 | -0.16(-2.03%) |
Jul 10, 2024 | 7.050 | 7.910 | 7.040 | 7.870 | 657,435 | +0.91(+13.07%) |
Jul 09, 2024 | 7.160 | 7.160 | 6.890 | 6.960 | 330,638 | -0.20(-2.79%) |
Jul 08, 2024 | 7.380 | 7.470 | 7.130 | 7.160 | 349,002 | -0.21(-2.85%) |
Jul 05, 2024 | 7.190 | 7.370 | 7.110 | 7.370 | 361,878 | +0.12(+1.66%) |
Jul 03, 2024 | 7.550 | 7.620 | 7.240 | 7.250 | 123,514 | -0.27(-3.59%) |
Jul 02, 2024 | 7.760 | 7.760 | 7.410 | 7.520 | 216,232 | -0.23(-2.97%) |
Jul 01, 2024 | 7.590 | 7.910 | 7.580 | 7.750 | 348,245 | +0.02(+0.26%) |
Jun 28, 2024 | 7.450 | 7.940 | 7.290 | 7.730 | 1,409,460 | +0.34(+4.53%) |
Jun 27, 2024 | 7.460 | 7.460 | 7.250 | 7.395 | 186,821 | -0.03(-0.34%) |
Jun 26, 2024 | 7.400 | 7.440 | 7.270 | 7.420 | 240,608 | +0.00(+0.00%) |
Jun 25, 2024 | 7.230 | 7.470 | 7.220 | 7.420 | 335,590 | +0.13(+1.78%) |
Jun 24, 2024 | 7.360 | 7.470 | 7.240 | 7.290 | 478,989 | -0.09(-1.22%) |
Jun 21, 2024 | 7.750 | 7.790 | 7.370 | 7.380 | 562,467 | -0.38(-4.90%) |
Jun 20, 2024 | 7.780 | 8.000 | 7.700 | 7.760 | 172,420 | -0.05(-0.64%) |
Jun 18, 2024 | 7.650 | 7.910 | 7.580 | 7.810 | 282,697 | +0.11(+1.43%) |
Jun 17, 2024 | 7.510 | 7.710 | 7.380 | 7.700 | 245,948 | +0.30(+4.05%) |
Jun 14, 2024 | 7.490 | 7.510 | 7.380 | 7.400 | 376,321 | -0.17(-2.25%) |
Jun 13, 2024 | 7.720 | 7.800 | 7.420 | 7.570 | 598,478 | -0.21(-2.70%) |
Jun 12, 2024 | 7.690 | 7.890 | 7.590 | 7.780 | 386,209 | +0.21(+2.77%) |
Jun 11, 2024 | 7.660 | 7.660 | 7.440 | 7.570 | 272,272 | -0.16(-2.07%) |
Jun 10, 2024 | 7.510 | 7.730 | 7.450 | 7.730 | 253,344 | +0.21(+2.79%) |
Jun 07, 2024 | 7.709 | 7.758 | 7.520 | 7.520 | 276,236 | -0.24(-3.07%) |
Jun 06, 2024 | 7.629 | 7.788 | 7.530 | 7.758 | 293,816 | +0.11(+1.43%) |
Jun 05, 2024 | 7.838 | 7.858 | 7.560 | 7.649 | 398,531 | -0.22(-2.78%) |
Jun 04, 2024 | 7.729 | 8.017 | 7.684 | 7.868 | 519,201 | +0.07(+0.89%) |