Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 8.110 | 9.170 | 8.085 | 9.120 | 397,133 | +1.11(+13.86%) |
Aug 23, 2024 | 7.870 | 8.140 | 7.850 | 8.010 | 117,161 | +0.14(+1.78%) |
Aug 22, 2024 | 8.010 | 8.150 | 7.830 | 7.870 | 164,489 | -0.10(-1.25%) |
Aug 21, 2024 | 7.880 | 8.100 | 7.840 | 7.970 | 159,880 | +0.09(+1.14%) |
Aug 20, 2024 | 8.000 | 8.110 | 7.784 | 7.880 | 179,379 | -0.12(-1.50%) |
Aug 19, 2024 | 7.540 | 8.120 | 7.540 | 8.000 | 274,619 | +0.50(+6.67%) |
Aug 16, 2024 | 7.500 | 7.640 | 7.450 | 7.500 | 113,444 | +0.01(+0.13%) |
Aug 15, 2024 | 7.410 | 7.570 | 7.360 | 7.490 | 123,240 | +0.13(+1.77%) |
Aug 14, 2024 | 7.450 | 7.450 | 7.170 | 7.360 | 155,497 | -0.05(-0.67%) |
Aug 13, 2024 | 7.520 | 7.600 | 7.340 | 7.410 | 168,777 | -0.06(-0.80%) |
Aug 12, 2024 | 7.770 | 7.780 | 7.410 | 7.470 | 170,619 | -0.31(-3.98%) |
Aug 09, 2024 | 8.010 | 8.040 | 7.770 | 7.780 | 134,427 | -0.27(-3.35%) |
Aug 08, 2024 | 7.820 | 8.170 | 7.800 | 8.050 | 262,095 | +0.26(+3.34%) |
Aug 07, 2024 | 8.010 | 8.360 | 7.590 | 7.790 | 319,960 | -0.12(-1.52%) |
Aug 06, 2024 | 8.420 | 8.450 | 7.300 | 7.910 | 985,706 | -0.41(-4.93%) |
Aug 05, 2024 | 7.700 | 8.350 | 7.350 | 8.320 | 404,753 | +0.20(+2.46%) |
Aug 02, 2024 | 7.890 | 8.360 | 7.880 | 8.120 | 339,990 | -0.07(-0.85%) |
Aug 01, 2024 | 8.630 | 8.790 | 7.970 | 8.190 | 282,600 | -0.43(-4.99%) |
Jul 31, 2024 | 8.570 | 8.900 | 8.290 | 8.620 | 174,771 | +0.15(+1.77%) |
Jul 30, 2024 | 8.210 | 8.555 | 8.150 | 8.470 | 140,404 | +0.26(+3.17%) |
Jul 29, 2024 | 8.740 | 8.890 | 8.210 | 8.210 | 92,880 | -0.49(-5.63%) |
Jul 26, 2024 | 8.800 | 8.822 | 8.390 | 8.700 | 163,888 | +0.00(+0.00%) |
Jul 25, 2024 | 8.830 | 9.000 | 8.600 | 8.700 | 143,380 | -0.14(-1.58%) |
Jul 24, 2024 | 8.580 | 8.890 | 8.470 | 8.840 | 173,348 | +0.15(+1.73%) |
Jul 23, 2024 | 8.330 | 8.720 | 8.160 | 8.690 | 381,999 | +0.37(+4.45%) |
Jul 22, 2024 | 8.290 | 8.428 | 8.080 | 8.320 | 167,707 | +0.09(+1.09%) |
Jul 19, 2024 | 7.380 | 8.250 | 7.380 | 8.230 | 369,351 | +0.80(+10.77%) |
Jul 18, 2024 | 7.750 | 7.875 | 7.370 | 7.430 | 200,812 | -0.39(-4.99%) |
Jul 17, 2024 | 7.920 | 8.030 | 7.500 | 7.820 | 300,686 | -0.15(-1.88%) |
Jul 16, 2024 | 7.990 | 8.149 | 7.890 | 7.970 | 156,355 | +0.01(+0.13%) |
Jul 15, 2024 | 8.160 | 8.320 | 7.850 | 7.960 | 127,697 | -0.11(-1.36%) |
Jul 12, 2024 | 8.090 | 8.115 | 7.900 | 8.070 | 220,869 | +0.07(+0.88%) |
Jul 11, 2024 | 8.310 | 8.400 | 7.840 | 8.000 | 321,983 | -0.14(-1.72%) |
Jul 10, 2024 | 8.250 | 8.425 | 8.140 | 8.140 | 145,041 | -0.02(-0.25%) |
Jul 09, 2024 | 7.910 | 8.160 | 7.830 | 8.160 | 119,071 | +0.25(+3.16%) |
Jul 08, 2024 | 8.000 | 8.210 | 7.820 | 7.910 | 154,815 | -0.05(-0.63%) |
Jul 05, 2024 | 7.920 | 8.000 | 7.630 | 7.960 | 152,894 | +0.05(+0.63%) |
Jul 03, 2024 | 7.920 | 8.040 | 7.780 | 7.910 | 116,568 | +0.00(+0.00%) |
Jul 02, 2024 | 8.290 | 8.290 | 7.770 | 7.910 | 248,714 | -0.35(-4.24%) |
Jul 01, 2024 | 8.320 | 8.600 | 8.150 | 8.260 | 154,366 | -0.11(-1.31%) |
Jun 28, 2024 | 8.650 | 9.180 | 8.200 | 8.370 | 495,575 | +0.14(+1.70%) |
Jun 27, 2024 | 8.110 | 8.350 | 7.960 | 8.230 | 138,364 | +0.13(+1.60%) |
Jun 26, 2024 | 8.250 | 8.270 | 7.800 | 8.100 | 200,581 | -0.21(-2.53%) |
Jun 25, 2024 | 8.250 | 8.600 | 8.110 | 8.310 | 224,320 | +0.08(+0.97%) |
Jun 24, 2024 | 8.080 | 8.260 | 7.911 | 8.230 | 173,852 | +0.17(+2.11%) |
Jun 21, 2024 | 8.060 | 8.130 | 7.840 | 8.060 | 229,327 | -0.07(-0.86%) |
Jun 20, 2024 | 7.900 | 8.130 | 7.660 | 8.130 | 379,603 | +0.49(+6.41%) |
Jun 18, 2024 | 7.770 | 8.450 | 7.390 | 7.640 | 1,048,876 | -0.09(-1.16%) |
Jun 17, 2024 | 7.490 | 7.840 | 7.490 | 7.730 | 305,112 | +0.10(+1.31%) |
Jun 14, 2024 | 7.500 | 7.630 | 7.380 | 7.630 | 149,300 | +0.21(+2.83%) |
Jun 13, 2024 | 7.160 | 7.740 | 7.117 | 7.420 | 183,671 | +0.25(+3.49%) |
Jun 12, 2024 | 7.100 | 7.275 | 7.000 | 7.170 | 173,416 | +0.29(+4.22%) |
Jun 11, 2024 | 6.690 | 6.980 | 6.610 | 6.880 | 85,233 | +0.15(+2.23%) |
Jun 10, 2024 | 6.500 | 6.760 | 6.420 | 6.730 | 94,659 | +0.18(+2.75%) |
Jun 07, 2024 | 6.570 | 6.790 | 6.430 | 6.550 | 101,273 | -0.14(-2.09%) |
Jun 06, 2024 | 6.820 | 7.040 | 6.608 | 6.690 | 92,006 | -0.17(-2.48%) |
Jun 05, 2024 | 6.510 | 6.920 | 6.500 | 6.860 | 238,622 | +0.41(+6.36%) |
Jun 04, 2024 | 6.620 | 6.700 | 6.330 | 6.450 | 275,002 | -0.28(-4.16%) |