Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 8.120 | 8.270 | 8.120 | 8.190 | 38,171 | +0.12(+1.49%) |
Aug 28, 2024 | 8.150 | 8.150 | 8.040 | 8.070 | 25,303 | +0.00(+0.00%) |
Aug 27, 2024 | 8.150 | 8.150 | 8.000 | 8.070 | 21,717 | -0.03(-0.37%) |
Aug 26, 2024 | 7.950 | 8.150 | 7.930 | 8.100 | 74,158 | +0.16(+2.02%) |
Aug 23, 2024 | 7.850 | 7.950 | 7.740 | 7.940 | 11,992 | +0.14(+1.79%) |
Aug 22, 2024 | 7.830 | 7.850 | 7.780 | 7.800 | 3,746 | +0.04(+0.52%) |
Aug 21, 2024 | 7.880 | 7.910 | 7.730 | 7.760 | 35,335 | -0.10(-1.27%) |
Aug 20, 2024 | 7.940 | 7.940 | 7.780 | 7.860 | 6,404 | +0.01(+0.13%) |
Aug 19, 2024 | 7.850 | 7.900 | 7.800 | 7.850 | 19,982 | +0.03(+0.38%) |
Aug 16, 2024 | 7.750 | 7.840 | 7.720 | 7.820 | 23,733 | +0.09(+1.16%) |
Aug 15, 2024 | 7.770 | 7.780 | 7.690 | 7.730 | 7,799 | -0.02(-0.26%) |
Aug 14, 2024 | 7.610 | 7.790 | 7.610 | 7.750 | 8,207 | +0.13(+1.71%) |
Aug 13, 2024 | 7.640 | 7.650 | 7.610 | 7.620 | 11,880 | +0.02(+0.26%) |
Aug 12, 2024 | 7.360 | 7.680 | 7.360 | 7.600 | 24,167 | +0.08(+1.06%) |
Aug 09, 2024 | 7.530 | 7.560 | 7.500 | 7.520 | 11,839 | -0.01(-0.13%) |
Aug 08, 2024 | 7.590 | 7.590 | 7.460 | 7.530 | 20,574 | +0.08(+1.07%) |
Aug 07, 2024 | 7.580 | 7.590 | 7.410 | 7.450 | 10,648 | -0.11(-1.46%) |
Aug 06, 2024 | 7.610 | 7.620 | 7.520 | 7.560 | 17,790 | -0.01(-0.13%) |
Aug 02, 2024 | 7.570 | 0 | -0.20(-2.57%) | |||
Aug 01, 2024 | 8.090 | 8.090 | 7.660 | 7.770 | 13,931 | -0.20(-2.51%) |
Jul 31, 2024 | 7.950 | 7.980 | 7.900 | 7.970 | 10,563 | +0.03(+0.38%) |
Jul 30, 2024 | 7.430 | 7.990 | 7.430 | 7.940 | 16,313 | -0.02(-0.25%) |
Jul 29, 2024 | 8.000 | 8.000 | 7.830 | 7.960 | 6,451 | +0.05(+0.63%) |
Jul 26, 2024 | 7.970 | 8.070 | 7.880 | 7.910 | 4,756 | -0.04(-0.50%) |
Jul 25, 2024 | 8.010 | 8.070 | 7.950 | 7.950 | 4,930 | -0.07(-0.87%) |
Jul 24, 2024 | 8.100 | 8.100 | 8.020 | 8.020 | 9,320 | -0.10(-1.23%) |
Jul 23, 2024 | 8.100 | 8.130 | 8.020 | 8.120 | 6,726 | +0.12(+1.50%) |
Jul 22, 2024 | 8.080 | 8.120 | 7.950 | 8.000 | 9,878 | -0.05(-0.62%) |
Jul 19, 2024 | 8.040 | 8.070 | 7.850 | 8.050 | 13,790 | +0.09(+1.13%) |
Jul 18, 2024 | 7.910 | 8.050 | 7.590 | 7.960 | 28,355 | +0.05(+0.63%) |
Jul 17, 2024 | 7.950 | 7.990 | 7.800 | 7.910 | 14,066 | -0.04(-0.50%) |
Jul 16, 2024 | 7.760 | 7.980 | 7.760 | 7.950 | 20,723 | +0.27(+3.52%) |
Jul 15, 2024 | 7.590 | 7.800 | 7.520 | 7.680 | 5,318 | +0.08(+1.05%) |
Jul 12, 2024 | 7.480 | 7.680 | 7.480 | 7.600 | 4,025 | +0.03(+0.40%) |
Jul 11, 2024 | 7.550 | 7.610 | 7.530 | 7.570 | 9,697 | +0.02(+0.26%) |
Jul 10, 2024 | 7.620 | 7.650 | 7.420 | 7.550 | 10,945 | -0.12(-1.56%) |
Jul 09, 2024 | 7.600 | 7.670 | 7.450 | 7.670 | 6,539 | +0.09(+1.19%) |
Jul 08, 2024 | 7.650 | 7.650 | 7.550 | 7.580 | 4,732 | -0.09(-1.17%) |
Jul 05, 2024 | 7.940 | 7.940 | 7.640 | 7.670 | 7,203 | -0.23(-2.91%) |
Jul 04, 2024 | 8.000 | 8.000 | 7.820 | 7.900 | 4,601 | -0.08(-1.00%) |
Jul 03, 2024 | 7.920 | 8.010 | 7.920 | 7.980 | 10,320 | +0.02(+0.25%) |
Jul 02, 2024 | 7.930 | 7.980 | 7.900 | 7.960 | 3,831 | +0.01(+0.13%) |
Jun 28, 2024 | 7.950 | 0 | +0.11(+1.40%) | |||
Jun 27, 2024 | 7.600 | 7.840 | 7.530 | 7.840 | 21,847 | +0.32(+4.26%) |
Jun 26, 2024 | 7.700 | 7.710 | 7.520 | 7.520 | 5,655 | -0.24(-3.09%) |
Jun 25, 2024 | 7.680 | 7.770 | 7.680 | 7.760 | 2,351 | -0.05(-0.64%) |
Jun 24, 2024 | 7.700 | 7.810 | 7.700 | 7.810 | 3,591 | +0.06(+0.77%) |
Jun 21, 2024 | 7.560 | 7.760 | 7.530 | 7.750 | 29,412 | +0.22(+2.92%) |
Jun 20, 2024 | 7.440 | 7.530 | 7.420 | 7.530 | 8,436 | +0.09(+1.21%) |
Jun 19, 2024 | 7.670 | 7.670 | 7.420 | 7.440 | 6,314 | -0.12(-1.59%) |
Jun 18, 2024 | 7.760 | 7.760 | 7.560 | 7.560 | 7,042 | -0.06(-0.79%) |
Jun 17, 2024 | 7.750 | 7.790 | 7.600 | 7.620 | 8,271 | -0.13(-1.68%) |
Jun 14, 2024 | 7.820 | 7.820 | 7.660 | 7.750 | 10,345 | -0.14(-1.77%) |
Jun 13, 2024 | 7.980 | 7.980 | 7.850 | 7.890 | 4,241 | -0.09(-1.13%) |
Jun 12, 2024 | 7.870 | 8.000 | 7.870 | 7.980 | 8,050 | +0.17(+2.18%) |
Jun 11, 2024 | 8.000 | 8.000 | 7.800 | 7.810 | 19,550 | -0.19(-2.38%) |
Jun 10, 2024 | 7.800 | 8.000 | 7.780 | 8.000 | 24,285 | +0.22(+2.83%) |
Jun 07, 2024 | 7.940 | 7.940 | 7.730 | 7.780 | 8,425 | +0.05(+0.65%) |
Jun 06, 2024 | 7.760 | 8.080 | 7.730 | 7.730 | 36,041 | -0.32(-3.98%) |
Jun 05, 2024 | 7.930 | 8.050 | 7.930 | 8.050 | 14,736 | +0.12(+1.51%) |
Jun 04, 2024 | 7.920 | 7.960 | 7.790 | 7.930 | 14,075 | -0.01(-0.13%) |