Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 7.880 | 8.050 | 7.880 | 8.000 | 548,133 | +0.13(+1.65%) |
Aug 15, 2024 | 7.690 | 7.955 | 7.680 | 7.870 | 599,322 | +0.31(+4.10%) |
Aug 14, 2024 | 7.520 | 7.655 | 7.470 | 7.560 | 580,054 | +0.13(+1.75%) |
Aug 13, 2024 | 7.530 | 7.530 | 7.400 | 7.430 | 515,988 | -0.07(-0.93%) |
Aug 12, 2024 | 7.430 | 7.555 | 7.400 | 7.500 | 537,302 | +0.11(+1.49%) |
Aug 09, 2024 | 7.370 | 7.475 | 7.345 | 7.390 | 516,285 | +0.03(+0.41%) |
Aug 08, 2024 | 7.290 | 7.375 | 7.190 | 7.360 | 634,905 | +0.08(+1.10%) |
Aug 07, 2024 | 7.500 | 7.500 | 7.220 | 7.280 | 536,156 | -0.12(-1.62%) |
Aug 06, 2024 | 7.290 | 7.510 | 7.210 | 7.400 | 1,025,523 | +0.08(+1.09%) |
Aug 05, 2024 | 7.420 | 7.420 | 7.080 | 7.320 | 1,063,056 | -0.36(-4.69%) |
Aug 02, 2024 | 7.890 | 7.900 | 7.650 | 7.680 | 718,045 | -0.40(-4.95%) |
Aug 01, 2024 | 8.510 | 8.625 | 7.930 | 8.080 | 946,513 | -0.59(-6.81%) |
Jul 31, 2024 | 8.550 | 8.740 | 8.520 | 8.670 | 557,156 | +0.25(+2.97%) |
Jul 30, 2024 | 8.430 | 8.490 | 8.370 | 8.420 | 471,809 | +0.00(+0.00%) |
Jul 29, 2024 | 8.520 | 8.630 | 8.375 | 8.420 | 381,557 | -0.04(-0.47%) |
Jul 26, 2024 | 8.480 | 8.510 | 8.360 | 8.460 | 339,970 | +0.02(+0.24%) |
Jul 25, 2024 | 8.620 | 8.620 | 8.440 | 8.440 | 465,764 | -0.12(-1.40%) |
Jul 24, 2024 | 8.720 | 8.720 | 8.545 | 8.560 | 319,985 | -0.15(-1.72%) |
Jul 23, 2024 | 8.700 | 8.780 | 8.620 | 8.710 | 459,835 | -0.03(-0.34%) |
Jul 22, 2024 | 8.400 | 8.789 | 8.390 | 8.740 | 601,041 | +0.35(+4.17%) |
Jul 19, 2024 | 8.390 | 8.480 | 8.300 | 8.390 | 707,336 | +0.03(+0.36%) |
Jul 18, 2024 | 8.430 | 8.430 | 8.230 | 8.360 | 538,612 | -0.04(-0.48%) |
Jul 17, 2024 | 8.520 | 8.560 | 8.310 | 8.400 | 523,594 | -0.12(-1.41%) |
Jul 16, 2024 | 8.280 | 8.520 | 8.262 | 8.520 | 478,259 | +0.30(+3.65%) |
Jul 15, 2024 | 8.190 | 8.335 | 8.150 | 8.220 | 633,154 | +0.09(+1.11%) |
Jul 12, 2024 | 8.310 | 8.360 | 8.060 | 8.130 | 502,756 | -0.11(-1.33%) |
Jul 11, 2024 | 8.260 | 8.300 | 8.160 | 8.240 | 443,677 | +0.04(+0.49%) |
Jul 10, 2024 | 8.150 | 8.290 | 8.150 | 8.200 | 418,778 | +0.09(+1.11%) |
Jul 09, 2024 | 8.300 | 8.350 | 8.110 | 8.110 | 392,805 | -0.24(-2.87%) |
Jul 08, 2024 | 8.510 | 8.544 | 8.315 | 8.350 | 440,058 | -0.18(-2.11%) |
Jul 05, 2024 | 8.940 | 8.940 | 8.485 | 8.530 | 530,806 | -0.41(-4.59%) |
Jul 03, 2024 | 8.930 | 8.948 | 8.850 | 8.940 | 275,420 | +0.08(+0.90%) |
Jul 02, 2024 | 8.940 | 8.940 | 8.750 | 8.860 | 289,708 | -0.08(-0.89%) |
Jul 01, 2024 | 9.000 | 9.038 | 8.775 | 8.940 | 372,420 | -0.03(-0.33%) |
Jun 28, 2024 | 9.180 | 9.220 | 8.885 | 8.970 | 822,914 | -0.15(-1.64%) |
Jun 27, 2024 | 9.150 | 9.240 | 9.030 | 9.120 | 284,920 | -0.02(-0.22%) |
Jun 26, 2024 | 9.070 | 9.180 | 8.990 | 9.140 | 569,049 | +0.07(+0.77%) |
Jun 25, 2024 | 9.000 | 9.070 | 8.930 | 9.070 | 361,921 | +0.09(+1.00%) |
Jun 24, 2024 | 8.940 | 9.020 | 8.880 | 8.980 | 449,269 | +0.08(+0.90%) |
Jun 21, 2024 | 8.770 | 8.960 | 8.770 | 8.900 | 745,440 | +0.12(+1.37%) |
Jun 20, 2024 | 8.670 | 8.920 | 8.670 | 8.780 | 484,015 | +0.11(+1.27%) |
Jun 18, 2024 | 8.670 | 8.685 | 8.580 | 8.670 | 491,693 | +0.01(+0.12%) |
Jun 17, 2024 | 8.660 | 8.760 | 8.530 | 8.660 | 587,951 | -0.06(-0.69%) |
Jun 14, 2024 | 9.040 | 9.040 | 8.720 | 8.720 | 499,159 | -0.37(-4.07%) |
Jun 13, 2024 | 9.250 | 9.280 | 9.010 | 9.090 | 847,443 | -0.19(-2.05%) |
Jun 12, 2024 | 9.240 | 9.350 | 9.120 | 9.280 | 572,606 | +0.12(+1.31%) |
Jun 11, 2024 | 9.140 | 9.180 | 8.970 | 9.160 | 698,036 | -0.10(-1.08%) |
Jun 10, 2024 | 9.220 | 9.350 | 9.220 | 9.260 | 415,428 | +0.05(+0.54%) |
Jun 07, 2024 | 9.480 | 9.500 | 9.160 | 9.210 | 509,762 | -0.30(-3.15%) |
Jun 06, 2024 | 9.730 | 9.747 | 9.425 | 9.510 | 364,223 | -0.24(-2.46%) |
Jun 05, 2024 | 9.590 | 9.800 | 9.590 | 9.750 | 852,490 | +0.16(+1.67%) |
Jun 04, 2024 | 9.680 | 9.845 | 9.535 | 9.590 | 905,729 | -0.14(-1.44%) |