Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 7.900 | 8.042 | 7.900 | 8.000 | 140,811 | +0.30(+3.90%) |
Aug 16, 2024 | 7.700 | 7.740 | 7.680 | 7.700 | 115,000 | -0.05(-0.65%) |
Aug 15, 2024 | 7.770 | 7.770 | 7.710 | 7.750 | 244,495 | +0.00(+0.00%) |
Aug 14, 2024 | 7.770 | 7.770 | 7.670 | 7.750 | 80,832 | -0.03(-0.39%) |
Aug 13, 2024 | 7.710 | 7.790 | 7.670 | 7.780 | 286,506 | -0.03(-0.38%) |
Aug 12, 2024 | 7.800 | 7.850 | 7.780 | 7.810 | 195,122 | +0.14(+1.77%) |
Aug 09, 2024 | 7.660 | 7.700 | 7.640 | 7.674 | 92,098 | +0.06(+0.84%) |
Aug 08, 2024 | 7.560 | 7.620 | 7.520 | 7.610 | 214,416 | +0.16(+2.15%) |
Aug 07, 2024 | 7.560 | 7.579 | 7.450 | 7.450 | 196,998 | -0.26(-3.37%) |
Aug 06, 2024 | 7.610 | 7.760 | 7.590 | 7.710 | 472,032 | -0.16(-2.03%) |
Aug 05, 2024 | 7.670 | 7.890 | 7.660 | 7.870 | 123,473 | +0.00(+0.00%) |
Aug 02, 2024 | 7.860 | 7.890 | 7.810 | 7.870 | 145,326 | -0.13(-1.62%) |
Aug 01, 2024 | 8.180 | 8.180 | 8.000 | 8.000 | 98,252 | -0.23(-2.79%) |
Jul 31, 2024 | 8.190 | 8.280 | 8.190 | 8.230 | 144,748 | +0.31(+3.91%) |
Jul 30, 2024 | 7.900 | 7.960 | 7.880 | 7.920 | 104,036 | -0.04(-0.50%) |
Jul 29, 2024 | 7.840 | 7.990 | 7.840 | 7.960 | 98,187 | +0.38(+5.01%) |
Jul 26, 2024 | 7.570 | 7.600 | 7.520 | 7.580 | 117,968 | -0.14(-1.81%) |
Jul 25, 2024 | 7.820 | 7.840 | 7.720 | 7.720 | 174,698 | -0.02(-0.26%) |
Jul 24, 2024 | 7.850 | 7.870 | 7.740 | 7.740 | 128,607 | +0.01(+0.13%) |
Jul 23, 2024 | 7.800 | 7.830 | 7.730 | 7.730 | 202,725 | -0.06(-0.77%) |
Jul 22, 2024 | 7.750 | 7.790 | 7.710 | 7.790 | 206,733 | +0.13(+1.70%) |
Jul 19, 2024 | 7.740 | 7.750 | 7.660 | 7.660 | 142,190 | -0.32(-4.01%) |
Jul 18, 2024 | 8.040 | 8.080 | 7.950 | 7.980 | 133,609 | -0.03(-0.37%) |
Jul 17, 2024 | 7.955 | 8.010 | 7.950 | 8.010 | 231,482 | -0.03(-0.37%) |
Jul 16, 2024 | 7.990 | 8.060 | 7.980 | 8.040 | 248,758 | +0.17(+2.16%) |
Jul 15, 2024 | 7.860 | 7.920 | 7.822 | 7.870 | 165,409 | +0.03(+0.38%) |
Jul 12, 2024 | 7.900 | 7.922 | 7.790 | 7.840 | 564,310 | -0.26(-3.21%) |
Jul 11, 2024 | 8.150 | 8.200 | 8.050 | 8.100 | 503,763 | -0.46(-5.35%) |
Jul 10, 2024 | 8.620 | 8.620 | 8.510 | 8.557 | 108,730 | +0.07(+0.80%) |
Jul 09, 2024 | 8.420 | 8.600 | 8.390 | 8.490 | 207,069 | +0.06(+0.71%) |
Jul 08, 2024 | 8.420 | 8.450 | 8.345 | 8.430 | 157,121 | -0.48(-5.43%) |
Jul 05, 2024 | 9.020 | 9.030 | 8.870 | 8.914 | 161,994 | -0.55(-5.77%) |
Jul 03, 2024 | 9.420 | 9.470 | 9.390 | 9.460 | 376,483 | +0.39(+4.35%) |
Jul 02, 2024 | 9.010 | 9.090 | 8.975 | 9.066 | 367,907 | -0.15(-1.67%) |
Jul 01, 2024 | 9.220 | 9.240 | 9.160 | 9.220 | 549,698 | +0.60(+6.96%) |
Jun 28, 2024 | 8.640 | 8.670 | 8.595 | 8.620 | 79,258 | -0.02(-0.23%) |
Jun 27, 2024 | 8.610 | 8.650 | 8.610 | 8.640 | 79,273 | +0.11(+1.29%) |
Jun 26, 2024 | 8.500 | 8.580 | 8.490 | 8.530 | 128,753 | +0.19(+2.28%) |
Jun 25, 2024 | 8.310 | 8.370 | 8.280 | 8.340 | 107,382 | +0.02(+0.24%) |
Jun 24, 2024 | 8.370 | 8.410 | 8.320 | 8.320 | 157,526 | +0.18(+2.21%) |
Jun 21, 2024 | 8.250 | 8.250 | 8.120 | 8.140 | 191,662 | -0.23(-2.75%) |
Jun 20, 2024 | 8.330 | 8.450 | 8.270 | 8.370 | 89,401 | -0.03(-0.36%) |
Jun 18, 2024 | 8.330 | 8.434 | 8.310 | 8.400 | 150,050 | +0.05(+0.60%) |
Jun 17, 2024 | 8.295 | 8.380 | 8.280 | 8.350 | 124,889 | +0.21(+2.58%) |
Jun 14, 2024 | 8.230 | 8.260 | 8.100 | 8.140 | 85,053 | -0.04(-0.49%) |
Jun 13, 2024 | 8.430 | 8.430 | 8.150 | 8.180 | 108,210 | -0.14(-1.68%) |
Jun 12, 2024 | 8.270 | 8.390 | 8.270 | 8.320 | 172,479 | +0.12(+1.40%) |
Jun 11, 2024 | 8.330 | 8.330 | 8.160 | 8.205 | 245,727 | -0.65(-7.39%) |
Jun 10, 2024 | 8.770 | 8.870 | 8.740 | 8.860 | 121,248 | +0.11(+1.26%) |
Jun 07, 2024 | 8.770 | 8.820 | 8.720 | 8.750 | 81,803 | +0.04(+0.46%) |
Jun 06, 2024 | 8.740 | 8.780 | 8.670 | 8.710 | 90,158 | -0.12(-1.36%) |
Jun 05, 2024 | 8.920 | 8.920 | 8.760 | 8.830 | 175,362 | +0.11(+1.26%) |
Jun 04, 2024 | 8.790 | 8.790 | 8.660 | 8.720 | 368,970 | -0.61(-6.54%) |