Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 9.050 | 9.050 | 8.930 | 8.970 | 8,100 | +0.03(+0.34%) |
Aug 19, 2024 | 8.540 | 8.940 | 8.540 | 8.940 | 12,322 | +0.13(+1.48%) |
Aug 16, 2024 | 8.785 | 9.000 | 8.780 | 8.810 | 12,216 | -0.05(-0.56%) |
Aug 15, 2024 | 8.740 | 9.000 | 8.485 | 8.859 | 12,586 | +0.23(+2.66%) |
Aug 14, 2024 | 8.780 | 9.000 | 8.630 | 8.630 | 6,621 | -0.06(-0.69%) |
Aug 13, 2024 | 8.270 | 8.690 | 8.270 | 8.690 | 13,734 | +0.31(+3.70%) |
Aug 12, 2024 | 8.700 | 8.700 | 8.380 | 8.380 | 18,859 | +0.00(+0.00%) |
Aug 09, 2024 | 8.204 | 8.380 | 8.204 | 8.380 | 16,379 | +0.01(+0.14%) |
Aug 08, 2024 | 8.630 | 8.630 | 8.310 | 8.368 | 70,572 | +0.33(+4.08%) |
Aug 07, 2024 | 8.010 | 8.310 | 8.010 | 8.040 | 19,610 | +0.14(+1.77%) |
Aug 06, 2024 | 7.790 | 8.100 | 7.790 | 7.900 | 82,301 | -0.17(-2.12%) |
Aug 05, 2024 | 7.880 | 8.120 | 7.750 | 8.071 | 68,440 | -0.16(-1.93%) |
Aug 02, 2024 | 8.300 | 8.398 | 8.130 | 8.230 | 37,150 | +0.05(+0.61%) |
Aug 01, 2024 | 8.290 | 8.460 | 8.140 | 8.180 | 35,184 | -0.72(-8.09%) |
Jul 31, 2024 | 8.700 | 8.900 | 8.700 | 8.900 | 5,125 | +0.51(+6.08%) |
Jul 30, 2024 | 8.238 | 8.568 | 8.238 | 8.390 | 9,683 | +0.07(+0.78%) |
Jul 29, 2024 | 8.360 | 8.360 | 8.310 | 8.325 | 19,880 | -0.10(-1.13%) |
Jul 26, 2024 | 8.495 | 8.506 | 8.380 | 8.420 | 24,938 | +0.22(+2.68%) |
Jul 25, 2024 | 8.185 | 8.280 | 8.170 | 8.200 | 18,600 | -0.14(-1.68%) |
Jul 24, 2024 | 8.430 | 8.490 | 8.340 | 8.340 | 96,427 | -0.15(-1.82%) |
Jul 23, 2024 | 8.500 | 8.540 | 8.480 | 8.495 | 89,546 | +0.06(+0.77%) |
Jul 22, 2024 | 8.495 | 8.568 | 8.430 | 8.430 | 2,808 | -0.01(-0.12%) |
Jul 19, 2024 | 8.482 | 8.482 | 8.431 | 8.440 | 8,145 | -0.06(-0.71%) |
Jul 18, 2024 | 8.545 | 8.545 | 8.463 | 8.500 | 13,537 | +0.05(+0.59%) |
Jul 17, 2024 | 8.580 | 8.737 | 8.450 | 8.450 | 11,673 | -0.06(-0.71%) |
Jul 16, 2024 | 8.360 | 8.520 | 8.360 | 8.510 | 13,124 | +0.26(+3.15%) |
Jul 15, 2024 | 8.360 | 8.360 | 8.240 | 8.250 | 3,743 | +0.00(+0.00%) |
Jul 12, 2024 | 7.930 | 8.420 | 7.915 | 8.250 | 8,108 | -0.06(-0.72%) |
Jul 11, 2024 | 8.310 | 8.410 | 8.260 | 8.310 | 21,820 | -0.08(-0.92%) |
Jul 10, 2024 | 8.350 | 8.520 | 8.330 | 8.387 | 23,259 | +0.20(+2.41%) |
Jul 09, 2024 | 8.100 | 8.190 | 8.030 | 8.190 | 20,513 | +0.25(+3.15%) |
Jul 08, 2024 | 7.902 | 8.010 | 7.861 | 7.940 | 8,123 | -0.02(-0.25%) |
Jul 05, 2024 | 7.926 | 7.970 | 7.925 | 7.960 | 14,252 | -0.03(-0.38%) |
Jul 03, 2024 | 7.850 | 8.000 | 7.791 | 7.990 | 20,705 | +0.14(+1.78%) |
Jul 02, 2024 | 7.840 | 7.980 | 7.840 | 7.850 | 73,447 | +0.09(+1.21%) |
Jul 01, 2024 | 7.785 | 7.790 | 7.720 | 7.756 | 80,183 | +0.03(+0.34%) |
Jun 28, 2024 | 7.870 | 7.870 | 7.730 | 7.730 | 28,390 | +0.07(+0.91%) |
Jun 27, 2024 | 7.840 | 7.840 | 7.650 | 7.660 | 15,810 | -0.01(-0.13%) |
Jun 26, 2024 | 7.700 | 7.720 | 7.670 | 7.670 | 25,055 | -0.09(-1.16%) |
Jun 25, 2024 | 7.744 | 7.780 | 7.730 | 7.760 | 44,074 | +0.12(+1.58%) |
Jun 24, 2024 | 7.650 | 7.660 | 7.620 | 7.639 | 64,293 | +0.12(+1.58%) |
Jun 21, 2024 | 7.530 | 7.540 | 7.520 | 7.520 | 29,806 | -0.07(-0.92%) |
Jun 20, 2024 | 7.810 | 7.810 | 7.550 | 7.590 | 17,090 | -0.11(-1.43%) |
Jun 18, 2024 | 7.790 | 7.790 | 7.670 | 7.700 | 85,979 | +0.09(+1.18%) |
Jun 17, 2024 | 7.570 | 7.640 | 7.570 | 7.610 | 23,824 | -0.18(-2.31%) |
Jun 14, 2024 | 7.600 | 7.790 | 7.590 | 7.790 | 23,413 | +0.08(+1.10%) |
Jun 13, 2024 | 7.730 | 7.730 | 7.680 | 7.705 | 97,099 | -0.18(-2.34%) |
Jun 12, 2024 | 8.090 | 8.090 | 7.870 | 7.890 | 12,346 | +0.05(+0.69%) |
Jun 11, 2024 | 7.846 | 7.860 | 7.780 | 7.836 | 100,502 | -0.11(-1.44%) |
Jun 10, 2024 | 7.934 | 7.960 | 7.920 | 7.950 | 39,607 | +0.04(+0.57%) |
Jun 07, 2024 | 7.900 | 7.920 | 7.890 | 7.905 | 9,208 | +0.12(+1.54%) |
Jun 06, 2024 | 7.788 | 7.810 | 7.718 | 7.785 | 9,303 | -0.12(-1.58%) |
Jun 05, 2024 | 7.850 | 7.910 | 7.850 | 7.910 | 25,545 | -0.15(-1.81%) |
Jun 04, 2024 | 8.030 | 8.080 | 7.990 | 8.056 | 27,672 | +0.03(+0.32%) |