Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 7.900 | 7.900 | 7.595 | 7.650 | 3,890 | -0.25(-3.16%) |
Aug 22, 2024 | 7.690 | 7.950 | 7.615 | 7.900 | 3,651 | +0.30(+3.95%) |
Aug 21, 2024 | 7.900 | 8.135 | 7.240 | 7.600 | 15,252 | -0.13(-1.68%) |
Aug 19, 2024 | 7.730 | 498 | +0.23(+3.07%) | |||
Aug 16, 2024 | 7.830 | 8.152 | 7.350 | 7.500 | 22,911 | -0.12(-1.57%) |
Aug 15, 2024 | 7.850 | 7.990 | 7.610 | 7.620 | 3,469 | -0.05(-0.65%) |
Aug 14, 2024 | 7.935 | 8.158 | 7.630 | 7.670 | 15,511 | -0.10(-1.29%) |
Aug 13, 2024 | 7.750 | 8.110 | 7.750 | 7.770 | 5,053 | -0.28(-3.48%) |
Aug 12, 2024 | 7.950 | 8.050 | 7.750 | 8.050 | 8,467 | +0.15(+1.90%) |
Aug 09, 2024 | 7.760 | 8.075 | 7.710 | 7.900 | 4,460 | +0.20(+2.60%) |
Aug 08, 2024 | 7.800 | 8.490 | 7.700 | 7.700 | 7,137 | +0.19(+2.53%) |
Aug 07, 2024 | 8.290 | 8.290 | 7.510 | 7.510 | 458 | -0.36(-4.60%) |
Aug 06, 2024 | 7.990 | 7.990 | 7.650 | 7.872 | 4,319 | +0.67(+9.33%) |
Aug 05, 2024 | 7.430 | 7.838 | 7.200 | 7.200 | 5,907 | -0.69(-8.80%) |
Aug 02, 2024 | 7.850 | 7.895 | 7.840 | 7.895 | 509 | -0.11(-1.31%) |
Aug 01, 2024 | 8.010 | 8.020 | 7.800 | 8.000 | 6,398 | -0.16(-1.96%) |
Jul 31, 2024 | 8.350 | 8.690 | 8.140 | 8.160 | 6,073 | +0.16(+2.04%) |
Jul 30, 2024 | 8.040 | 8.040 | 7.900 | 7.997 | 1,564 | -0.01(-0.16%) |
Jul 29, 2024 | 8.330 | 8.350 | 8.010 | 8.010 | 710 | +0.01(+0.13%) |
Jul 24, 2024 | 8.000 | 30 | -0.12(-1.48%) | |||
Jul 23, 2024 | 8.100 | 8.288 | 7.940 | 8.120 | 2,043 | +0.06(+0.74%) |
Jul 22, 2024 | 8.175 | 8.175 | 7.970 | 8.060 | 8,542 | -0.04(-0.49%) |
Jul 19, 2024 | 8.020 | 8.180 | 8.020 | 8.100 | 700 | +0.09(+1.12%) |
Jul 18, 2024 | 8.299 | 8.299 | 8.010 | 8.010 | 3,661 | -0.23(-2.74%) |
Jul 17, 2024 | 8.242 | 8.270 | 8.220 | 8.236 | 1,022 | -0.02(-0.29%) |
Jul 16, 2024 | 8.100 | 8.260 | 8.010 | 8.260 | 1,406 | -0.06(-0.72%) |
Jul 15, 2024 | 8.020 | 8.400 | 8.020 | 8.320 | 1,691 | +0.02(+0.24%) |
Jul 12, 2024 | 8.310 | 8.360 | 8.200 | 8.300 | 1,025 | -0.10(-1.19%) |
Jul 11, 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 201 | +0.06(+0.72%) |
Jul 10, 2024 | 8.340 | 8.340 | 8.340 | 8.340 | 310 | +0.04(+0.48%) |
Jul 09, 2024 | 8.200 | 8.400 | 8.200 | 8.300 | 686 | -0.10(-1.19%) |
Jul 08, 2024 | 8.100 | 8.400 | 8.100 | 8.400 | 1,649 | -0.27(-3.11%) |
Jul 05, 2024 | 8.153 | 8.670 | 8.153 | 8.670 | 953 | +0.83(+10.59%) |
Jul 02, 2024 | 7.840 | 18 | +0.00(+0.06%) | |||
Jul 01, 2024 | 7.835 | 7.835 | 7.835 | 7.835 | 245 | -0.38(-4.68%) |
Jun 28, 2024 | 8.220 | 8.220 | 8.220 | 8.220 | 304 | +0.06(+0.68%) |
Jun 27, 2024 | 7.975 | 8.165 | 7.758 | 8.165 | 1,302 | +0.18(+2.32%) |
Jun 25, 2024 | 7.980 | 83 | +0.28(+3.64%) | |||
Jun 24, 2024 | 7.900 | 8.200 | 7.700 | 7.700 | 3,936 | -0.27(-3.45%) |
Jun 21, 2024 | 7.978 | 7.978 | 7.975 | 7.975 | 412 | -0.31(-3.80%) |
Jun 20, 2024 | 7.983 | 8.416 | 7.983 | 8.290 | 11,076 | +0.14(+1.72%) |
Jun 18, 2024 | 8.290 | 8.500 | 7.701 | 8.150 | 10,582 | +0.16(+2.00%) |
Jun 17, 2024 | 8.300 | 8.300 | 7.500 | 7.990 | 4,007 | -0.62(-7.20%) |
Jun 14, 2024 | 8.500 | 8.610 | 8.500 | 8.610 | 1,394 | -0.04(-0.46%) |
Jun 13, 2024 | 8.650 | 8.650 | 8.600 | 8.650 | 1,138 | +0.15(+1.76%) |
Jun 12, 2024 | 8.690 | 8.940 | 8.370 | 8.500 | 7,635 | -0.35(-3.95%) |
Jun 11, 2024 | 8.900 | 8.950 | 8.510 | 8.850 | 9,292 | -0.27(-2.96%) |
Jun 10, 2024 | 8.850 | 9.470 | 8.850 | 9.120 | 4,295 | +0.12(+1.33%) |
Jun 07, 2024 | 8.900 | 9.140 | 8.732 | 9.000 | 4,356 | -0.20(-2.17%) |
Jun 06, 2024 | 9.390 | 9.550 | 8.900 | 9.200 | 2,336 | +0.21(+2.34%) |
Jun 05, 2024 | 9.560 | 9.560 | 8.810 | 8.990 | 1,006 | +0.07(+0.78%) |
Jun 04, 2024 | 9.150 | 9.197 | 8.200 | 8.920 | 3,414 | -0.17(-1.87%) |