Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 7.820 | 7.885 | 7.735 | 7.880 | 1,696,225 | +0.07(+0.90%) |
Aug 29, 2024 | 7.700 | 7.860 | 7.700 | 7.810 | 548,326 | +0.17(+2.23%) |
Aug 28, 2024 | 7.700 | 7.780 | 7.630 | 7.640 | 771,359 | -0.13(-1.67%) |
Aug 27, 2024 | 7.690 | 7.835 | 7.670 | 7.770 | 495,945 | +0.07(+0.91%) |
Aug 26, 2024 | 7.720 | 7.815 | 7.700 | 7.700 | 499,064 | +0.06(+0.79%) |
Aug 23, 2024 | 7.600 | 7.775 | 7.600 | 7.640 | 899,588 | +0.10(+1.33%) |
Aug 22, 2024 | 7.640 | 7.725 | 7.540 | 7.540 | 428,587 | -0.11(-1.44%) |
Aug 21, 2024 | 7.500 | 7.685 | 7.490 | 7.650 | 715,576 | +0.18(+2.41%) |
Aug 20, 2024 | 7.560 | 7.620 | 7.470 | 7.470 | 576,493 | -0.11(-1.45%) |
Aug 19, 2024 | 7.410 | 7.645 | 7.390 | 7.580 | 816,907 | +0.21(+2.85%) |
Aug 16, 2024 | 7.440 | 7.470 | 7.350 | 7.370 | 1,220,185 | -0.05(-0.67%) |
Aug 15, 2024 | 7.470 | 7.505 | 7.385 | 7.420 | 1,688,235 | +0.09(+1.23%) |
Aug 14, 2024 | 7.170 | 7.365 | 7.162 | 7.330 | 1,280,097 | -0.03(-0.41%) |
Aug 13, 2024 | 7.300 | 7.365 | 7.175 | 7.360 | 970,275 | +0.12(+1.66%) |
Aug 12, 2024 | 7.460 | 7.470 | 7.220 | 7.240 | 918,362 | -0.23(-3.08%) |
Aug 09, 2024 | 7.300 | 7.480 | 7.295 | 7.470 | 1,018,531 | +0.10(+1.36%) |
Aug 08, 2024 | 7.300 | 7.415 | 7.175 | 7.370 | 1,264,021 | +0.07(+0.96%) |
Aug 07, 2024 | 7.650 | 7.650 | 7.275 | 7.300 | 1,428,118 | -0.23(-3.05%) |
Aug 06, 2024 | 7.590 | 8.020 | 6.950 | 7.530 | 2,298,142 | -0.11(-1.44%) |
Aug 05, 2024 | 7.550 | 7.960 | 7.457 | 7.640 | 1,487,906 | -0.13(-1.67%) |
Aug 02, 2024 | 8.080 | 8.110 | 7.760 | 7.770 | 1,526,479 | -0.51(-6.16%) |
Aug 01, 2024 | 8.440 | 8.440 | 8.190 | 8.280 | 557,911 | -0.20(-2.30%) |
Jul 31, 2024 | 8.680 | 8.680 | 8.440 | 8.475 | 393,905 | -0.12(-1.45%) |
Jul 30, 2024 | 8.500 | 8.665 | 8.470 | 8.600 | 466,676 | +0.10(+1.18%) |
Jul 29, 2024 | 8.370 | 8.560 | 8.370 | 8.500 | 210,310 | +0.06(+0.71%) |
Jul 26, 2024 | 8.480 | 8.530 | 8.390 | 8.440 | 516,471 | +0.00(+0.00%) |
Jul 25, 2024 | 8.380 | 8.535 | 8.250 | 8.440 | 866,675 | +0.12(+1.44%) |
Jul 24, 2024 | 8.530 | 8.550 | 8.310 | 8.320 | 307,071 | -0.28(-3.26%) |
Jul 23, 2024 | 8.610 | 8.650 | 8.560 | 8.600 | 265,213 | -0.02(-0.23%) |
Jul 22, 2024 | 8.600 | 8.695 | 8.565 | 8.620 | 313,860 | +0.06(+0.70%) |
Jul 19, 2024 | 8.590 | 8.630 | 8.546 | 8.560 | 218,202 | -0.04(-0.47%) |
Jul 18, 2024 | 8.670 | 8.776 | 8.590 | 8.600 | 344,849 | -0.10(-1.15%) |
Jul 17, 2024 | 8.750 | 8.805 | 8.660 | 8.700 | 448,532 | -0.07(-0.80%) |
Jul 16, 2024 | 8.590 | 8.810 | 8.590 | 8.770 | 481,312 | +0.21(+2.45%) |
Jul 15, 2024 | 8.480 | 8.619 | 8.440 | 8.560 | 254,762 | +0.09(+1.06%) |
Jul 12, 2024 | 8.550 | 8.570 | 8.445 | 8.470 | 484,580 | +0.00(+0.00%) |
Jul 11, 2024 | 8.390 | 8.530 | 8.382 | 8.470 | 447,236 | +0.11(+1.32%) |
Jul 10, 2024 | 8.110 | 8.375 | 8.080 | 8.360 | 520,407 | +0.30(+3.72%) |
Jul 09, 2024 | 8.200 | 8.205 | 8.060 | 8.060 | 372,096 | -0.12(-1.47%) |
Jul 08, 2024 | 8.190 | 8.250 | 8.175 | 8.180 | 337,346 | +0.04(+0.49%) |
Jul 05, 2024 | 8.120 | 8.180 | 8.100 | 8.140 | 672,149 | +0.02(+0.25%) |
Jul 03, 2024 | 8.110 | 8.155 | 8.050 | 8.120 | 448,198 | +0.03(+0.37%) |
Jul 02, 2024 | 8.160 | 8.160 | 8.050 | 8.090 | 671,930 | -0.02(-0.25%) |
Jul 01, 2024 | 8.360 | 8.400 | 8.080 | 8.110 | 704,038 | -0.28(-3.34%) |
Jun 28, 2024 | 8.320 | 8.400 | 8.280 | 8.390 | 411,219 | +0.11(+1.33%) |
Jun 27, 2024 | 8.420 | 8.420 | 8.180 | 8.280 | 470,596 | -0.07(-0.84%) |
Jun 26, 2024 | 8.270 | 8.365 | 8.260 | 8.350 | 501,255 | +0.07(+0.85%) |
Jun 25, 2024 | 8.300 | 8.430 | 8.230 | 8.280 | 406,645 | +0.01(+0.12%) |
Jun 24, 2024 | 8.300 | 8.345 | 8.270 | 8.270 | 270,612 | +0.00(+0.00%) |
Jun 21, 2024 | 8.250 | 8.280 | 8.185 | 8.270 | 786,695 | +0.00(+0.00%) |
Jun 20, 2024 | 8.340 | 8.380 | 8.250 | 8.270 | 369,807 | -0.12(-1.43%) |
Jun 18, 2024 | 8.430 | 8.500 | 8.380 | 8.390 | 328,759 | -0.03(-0.36%) |
Jun 17, 2024 | 8.360 | 8.440 | 8.295 | 8.420 | 417,224 | +0.08(+0.96%) |
Jun 14, 2024 | 8.410 | 8.410 | 8.270 | 8.340 | 437,146 | -0.15(-1.77%) |
Jun 13, 2024 | 8.500 | 8.500 | 8.375 | 8.490 | 362,277 | -0.03(-0.35%) |
Jun 12, 2024 | 8.500 | 8.570 | 8.460 | 8.520 | 761,526 | +0.12(+1.43%) |
Jun 11, 2024 | 8.400 | 8.420 | 8.331 | 8.400 | 379,229 | -0.06(-0.71%) |
Jun 10, 2024 | 8.500 | 8.540 | 8.420 | 8.460 | 1,059,420 | -0.06(-0.70%) |
Jun 07, 2024 | 8.490 | 8.550 | 8.460 | 8.520 | 376,650 | -0.05(-0.58%) |
Jun 06, 2024 | 8.490 | 8.635 | 8.470 | 8.570 | 456,308 | +0.08(+0.94%) |
Jun 05, 2024 | 8.520 | 8.560 | 8.430 | 8.490 | 533,675 | -0.03(-0.35%) |
Jun 04, 2024 | 8.430 | 8.655 | 8.350 | 8.520 | 1,943,378 | +0.06(+0.71%) |