Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 7.780 | 7.950 | 7.772 | 7.950 | 7,453 | +0.21(+2.71%) |
Aug 20, 2024 | 7.900 | 7.940 | 7.720 | 7.740 | 6,327 | -0.16(-2.03%) |
Aug 19, 2024 | 7.860 | 7.969 | 7.860 | 7.900 | 4,473 | +0.05(+0.64%) |
Aug 16, 2024 | 7.820 | 7.860 | 7.780 | 7.850 | 17,005 | -0.01(-0.13%) |
Aug 15, 2024 | 7.820 | 7.900 | 7.820 | 7.860 | 4,638 | +0.14(+1.75%) |
Aug 14, 2024 | 7.840 | 7.840 | 7.725 | 7.725 | 20,191 | -0.14(-1.72%) |
Aug 13, 2024 | 7.580 | 7.880 | 7.572 | 7.860 | 62,945 | +0.33(+4.38%) |
Aug 12, 2024 | 7.650 | 7.650 | 7.530 | 7.530 | 6,636 | -0.15(-1.95%) |
Aug 09, 2024 | 7.700 | 7.700 | 7.560 | 7.680 | 12,800 | +0.07(+0.92%) |
Aug 08, 2024 | 7.570 | 7.699 | 7.570 | 7.610 | 12,000 | +0.12(+1.67%) |
Aug 07, 2024 | 7.740 | 7.760 | 7.485 | 7.485 | 16,771 | -0.03(-0.47%) |
Aug 06, 2024 | 7.550 | 7.655 | 7.500 | 7.520 | 22,420 | +0.02(+0.27%) |
Aug 05, 2024 | 7.250 | 7.590 | 7.201 | 7.500 | 6,461 | -0.27(-3.47%) |
Aug 02, 2024 | 7.840 | 7.840 | 7.640 | 7.770 | 5,556 | -0.24(-3.00%) |
Aug 01, 2024 | 8.280 | 8.280 | 7.950 | 8.010 | 8,451 | -0.15(-1.84%) |
Jul 31, 2024 | 8.180 | 8.310 | 8.140 | 8.160 | 5,217 | +0.11(+1.37%) |
Jul 30, 2024 | 8.090 | 8.090 | 8.035 | 8.050 | 5,946 | -0.06(-0.74%) |
Jul 29, 2024 | 8.330 | 8.330 | 8.110 | 8.110 | 5,214 | -0.23(-2.76%) |
Jul 26, 2024 | 8.260 | 8.440 | 8.250 | 8.340 | 17,572 | +0.14(+1.71%) |
Jul 25, 2024 | 8.150 | 8.352 | 8.107 | 8.200 | 9,281 | -0.04(-0.49%) |
Jul 24, 2024 | 8.250 | 8.350 | 8.221 | 8.240 | 7,015 | +0.00(+0.00%) |
Jul 23, 2024 | 8.220 | 8.300 | 8.170 | 8.240 | 34,674 | -0.08(-0.96%) |
Jul 22, 2024 | 8.360 | 8.360 | 8.240 | 8.320 | 22,963 | +0.09(+1.03%) |
Jul 19, 2024 | 8.340 | 8.340 | 8.230 | 8.235 | 12,241 | -0.16(-1.85%) |
Jul 18, 2024 | 8.550 | 8.610 | 8.355 | 8.390 | 7,796 | -0.13(-1.53%) |
Jul 17, 2024 | 8.640 | 8.675 | 8.450 | 8.520 | 11,455 | -0.18(-2.07%) |
Jul 16, 2024 | 8.560 | 8.770 | 8.490 | 8.700 | 15,030 | +0.12(+1.40%) |
Jul 15, 2024 | 8.660 | 8.660 | 8.480 | 8.580 | 18,952 | -0.33(-3.70%) |
Jul 12, 2024 | 8.760 | 8.990 | 8.760 | 8.910 | 3,742 | +0.20(+2.30%) |
Jul 11, 2024 | 8.620 | 8.710 | 8.300 | 8.710 | 12,893 | +0.44(+5.32%) |
Jul 10, 2024 | 8.220 | 8.270 | 8.150 | 8.270 | 9,298 | +0.05(+0.61%) |
Jul 09, 2024 | 8.170 | 8.260 | 8.133 | 8.220 | 8,734 | +0.06(+0.74%) |
Jul 08, 2024 | 8.170 | 8.280 | 8.120 | 8.160 | 6,371 | +0.00(+0.00%) |
Jul 05, 2024 | 8.210 | 8.210 | 8.070 | 8.160 | 5,454 | +0.00(+0.00%) |
Jul 03, 2024 | 7.910 | 8.160 | 7.850 | 8.160 | 28,796 | +0.37(+4.75%) |
Jul 02, 2024 | 7.910 | 7.969 | 7.760 | 7.790 | 83,600 | -0.16(-2.01%) |
Jul 01, 2024 | 8.030 | 8.050 | 7.690 | 7.950 | 26,856 | -0.02(-0.25%) |
Jun 28, 2024 | 8.280 | 8.280 | 7.970 | 7.970 | 27,471 | -0.28(-3.39%) |
Jun 27, 2024 | 8.190 | 8.320 | 8.180 | 8.250 | 16,224 | +0.06(+0.79%) |
Jun 26, 2024 | 8.295 | 8.295 | 8.175 | 8.185 | 19,486 | -0.19(-2.26%) |
Jun 25, 2024 | 8.504 | 8.514 | 8.335 | 8.374 | 10,389 | -0.23(-2.72%) |
Jun 24, 2024 | 8.624 | 8.674 | 8.533 | 8.609 | 4,635 | +0.01(+0.17%) |
Jun 21, 2024 | 8.713 | 8.713 | 8.524 | 8.594 | 60,235 | -0.16(-1.82%) |
Jun 20, 2024 | 8.833 | 8.923 | 8.743 | 8.753 | 76,634 | -0.17(-1.90%) |
Jun 18, 2024 | 8.858 | 8.973 | 8.858 | 8.923 | 6,316 | +0.01(+0.11%) |
Jun 17, 2024 | 9.012 | 9.012 | 8.873 | 8.913 | 4,795 | -0.22(-2.40%) |
Jun 14, 2024 | 9.282 | 9.282 | 9.032 | 9.132 | 10,462 | -0.26(-2.76%) |
Jun 13, 2024 | 9.561 | 9.621 | 9.312 | 9.391 | 6,935 | -0.20(-2.08%) |
Jun 12, 2024 | 9.740 | 9.840 | 9.591 | 9.591 | 11,560 | +0.14(+1.48%) |
Jun 11, 2024 | 9.381 | 9.501 | 9.341 | 9.451 | 2,887 | -0.16(-1.66%) |
Jun 10, 2024 | 9.322 | 9.611 | 9.322 | 9.611 | 17,055 | +0.24(+2.55%) |
Jun 07, 2024 | 9.451 | 9.551 | 9.332 | 9.371 | 12,277 | -0.26(-2.69%) |
Jun 06, 2024 | 9.720 | 9.720 | 9.618 | 9.631 | 6,206 | -0.17(-1.73%) |
Jun 05, 2024 | 9.700 | 9.820 | 9.631 | 9.800 | 7,341 | +0.13(+1.39%) |
Jun 04, 2024 | 9.750 | 9.750 | 9.631 | 9.665 | 9,346 | -0.16(-1.67%) |