Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 8.340 | 8.545 | 8.340 | 8.470 | 657,422 | +0.04(+0.47%) |
Aug 15, 2024 | 8.410 | 8.550 | 8.375 | 8.430 | 814,970 | +0.20(+2.43%) |
Aug 14, 2024 | 8.360 | 8.360 | 8.195 | 8.230 | 820,269 | -0.05(-0.60%) |
Aug 13, 2024 | 8.320 | 8.350 | 8.194 | 8.280 | 661,303 | -0.07(-0.84%) |
Aug 12, 2024 | 8.330 | 8.410 | 8.285 | 8.350 | 1,023,505 | +0.09(+1.09%) |
Aug 09, 2024 | 8.270 | 8.360 | 8.240 | 8.260 | 922,721 | +0.01(+0.12%) |
Aug 08, 2024 | 8.260 | 8.330 | 8.175 | 8.250 | 1,207,385 | +0.08(+0.98%) |
Aug 07, 2024 | 8.320 | 8.460 | 8.160 | 8.170 | 1,144,087 | +0.04(+0.49%) |
Aug 06, 2024 | 8.050 | 8.300 | 7.990 | 8.130 | 1,575,526 | +0.06(+0.74%) |
Aug 05, 2024 | 7.930 | 8.180 | 7.770 | 8.070 | 2,100,136 | -0.38(-4.50%) |
Aug 02, 2024 | 8.990 | 9.010 | 8.360 | 8.450 | 2,183,214 | -0.76(-8.25%) |
Aug 01, 2024 | 9.550 | 9.600 | 9.060 | 9.210 | 2,218,477 | -0.38(-3.96%) |
Jul 31, 2024 | 9.150 | 9.750 | 9.060 | 9.590 | 2,646,508 | +0.68(+7.63%) |
Jul 30, 2024 | 8.630 | 8.930 | 8.630 | 8.910 | 1,450,070 | +0.29(+3.36%) |
Jul 29, 2024 | 8.790 | 8.840 | 8.490 | 8.620 | 808,026 | -0.20(-2.27%) |
Jul 26, 2024 | 8.900 | 8.960 | 8.675 | 8.820 | 1,303,737 | -0.01(-0.11%) |
Jul 25, 2024 | 8.240 | 8.860 | 8.200 | 8.830 | 1,858,963 | +0.59(+7.16%) |
Jul 24, 2024 | 8.370 | 8.430 | 8.215 | 8.240 | 731,630 | -0.13(-1.55%) |
Jul 23, 2024 | 8.350 | 8.400 | 8.210 | 8.370 | 1,180,828 | -0.02(-0.24%) |
Jul 22, 2024 | 8.280 | 8.420 | 8.255 | 8.390 | 1,021,439 | +0.03(+0.36%) |
Jul 19, 2024 | 8.600 | 8.625 | 8.350 | 8.360 | 1,172,780 | -0.42(-4.78%) |
Jul 18, 2024 | 8.950 | 8.970 | 8.755 | 8.780 | 1,275,641 | -0.23(-2.55%) |
Jul 17, 2024 | 8.830 | 9.135 | 8.830 | 9.010 | 2,164,450 | +0.15(+1.69%) |
Jul 16, 2024 | 8.500 | 8.890 | 8.460 | 8.860 | 1,202,033 | +0.26(+3.02%) |
Jul 15, 2024 | 8.540 | 8.730 | 8.370 | 8.600 | 1,097,793 | +0.18(+2.14%) |
Jul 12, 2024 | 8.510 | 8.560 | 8.310 | 8.420 | 725,298 | +0.03(+0.36%) |
Jul 11, 2024 | 8.280 | 8.450 | 8.180 | 8.390 | 870,764 | +0.19(+2.32%) |
Jul 10, 2024 | 7.980 | 8.235 | 7.970 | 8.200 | 875,945 | +0.22(+2.76%) |
Jul 09, 2024 | 8.040 | 8.080 | 7.870 | 7.980 | 1,174,367 | -0.13(-1.60%) |
Jul 08, 2024 | 8.270 | 8.370 | 8.080 | 8.110 | 1,504,566 | -0.17(-2.05%) |
Jul 05, 2024 | 8.600 | 8.705 | 8.255 | 8.280 | 1,492,732 | -0.37(-4.28%) |
Jul 03, 2024 | 8.450 | 8.670 | 8.370 | 8.650 | 821,192 | +0.26(+3.10%) |
Jul 02, 2024 | 8.540 | 8.650 | 8.380 | 8.390 | 1,570,507 | -0.05(-0.59%) |
Jul 01, 2024 | 8.660 | 8.740 | 8.420 | 8.440 | 1,155,901 | -0.23(-2.65%) |
Jun 28, 2024 | 8.560 | 8.670 | 8.520 | 8.670 | 1,533,134 | +0.21(+2.48%) |
Jun 27, 2024 | 8.620 | 8.710 | 8.405 | 8.460 | 942,432 | -0.12(-1.40%) |
Jun 26, 2024 | 8.530 | 8.590 | 8.480 | 8.580 | 1,128,145 | +0.03(+0.35%) |
Jun 25, 2024 | 8.550 | 8.660 | 8.490 | 8.550 | 938,804 | -0.05(-0.58%) |
Jun 24, 2024 | 8.440 | 8.660 | 8.420 | 8.600 | 1,483,658 | +0.17(+2.02%) |
Jun 21, 2024 | 8.410 | 8.510 | 8.305 | 8.430 | 10,479,340 | -0.01(-0.12%) |
Jun 20, 2024 | 8.300 | 8.590 | 8.280 | 8.440 | 1,681,548 | +0.20(+2.43%) |
Jun 18, 2024 | 8.330 | 8.470 | 8.220 | 8.240 | 1,662,785 | -0.07(-0.84%) |
Jun 17, 2024 | 8.220 | 8.325 | 8.150 | 8.310 | 1,354,090 | +0.08(+0.97%) |
Jun 14, 2024 | 8.500 | 8.550 | 8.110 | 8.230 | 1,316,055 | -0.35(-4.08%) |
Jun 13, 2024 | 9.020 | 9.115 | 8.560 | 8.580 | 1,607,060 | -0.53(-5.82%) |
Jun 12, 2024 | 9.360 | 9.445 | 9.110 | 9.110 | 1,498,855 | -0.10(-1.09%) |
Jun 11, 2024 | 9.110 | 9.230 | 8.940 | 9.210 | 840,503 | -0.01(-0.11%) |
Jun 10, 2024 | 9.090 | 9.300 | 9.080 | 9.220 | 1,143,424 | +0.16(+1.77%) |
Jun 07, 2024 | 8.930 | 9.060 | 8.885 | 9.060 | 878,758 | +0.07(+0.78%) |
Jun 06, 2024 | 8.900 | 9.020 | 8.820 | 8.990 | 1,841,256 | +0.06(+0.67%) |
Jun 05, 2024 | 8.900 | 9.140 | 8.750 | 8.930 | 1,068,640 | +0.09(+1.02%) |
Jun 04, 2024 | 9.040 | 9.170 | 8.808 | 8.840 | 1,223,187 | -0.36(-3.91%) |