Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.250 | 9.010 | 8.230 | 8.890 | 8,328,465 | +0.68(+8.28%) |
Aug 22, 2024 | 8.210 | 8.330 | 8.135 | 8.210 | 2,641,995 | -0.02(-0.24%) |
Aug 21, 2024 | 8.270 | 8.305 | 8.145 | 8.230 | 2,786,506 | +0.05(+0.61%) |
Aug 20, 2024 | 8.370 | 8.390 | 8.130 | 8.180 | 5,919,387 | -0.24(-2.85%) |
Aug 19, 2024 | 8.400 | 8.430 | 8.290 | 8.420 | 3,340,044 | +0.02(+0.24%) |
Aug 16, 2024 | 8.120 | 8.440 | 8.120 | 8.400 | 4,418,133 | +0.26(+3.19%) |
Aug 15, 2024 | 8.240 | 8.340 | 8.130 | 8.140 | 4,100,271 | +0.13(+1.62%) |
Aug 14, 2024 | 8.140 | 8.140 | 7.885 | 8.010 | 4,115,565 | -0.10(-1.23%) |
Aug 13, 2024 | 7.920 | 8.150 | 7.810 | 8.110 | 6,322,699 | +0.35(+4.51%) |
Aug 12, 2024 | 7.870 | 8.020 | 7.745 | 7.760 | 4,639,254 | -0.02(-0.26%) |
Aug 09, 2024 | 7.940 | 7.980 | 7.731 | 7.780 | 3,976,995 | -0.21(-2.63%) |
Aug 08, 2024 | 7.950 | 8.029 | 7.840 | 7.990 | 4,608,091 | +0.19(+2.44%) |
Aug 07, 2024 | 8.040 | 8.100 | 7.765 | 7.800 | 5,032,900 | -0.06(-0.76%) |
Aug 06, 2024 | 7.870 | 8.095 | 7.750 | 7.860 | 5,709,042 | -0.03(-0.38%) |
Aug 05, 2024 | 7.400 | 7.985 | 7.180 | 7.890 | 11,500,740 | +0.14(+1.81%) |
Aug 02, 2024 | 7.640 | 7.810 | 7.350 | 7.750 | 10,900,599 | -0.19(-2.39%) |
Aug 01, 2024 | 8.380 | 8.515 | 7.860 | 7.940 | 8,929,176 | -0.46(-5.48%) |
Jul 31, 2024 | 8.160 | 8.630 | 8.020 | 8.400 | 10,802,986 | +0.20(+2.44%) |
Jul 30, 2024 | 8.120 | 8.260 | 8.040 | 8.200 | 6,154,433 | +0.17(+2.12%) |
Jul 29, 2024 | 8.230 | 8.285 | 7.940 | 8.030 | 6,261,250 | -0.20(-2.43%) |
Jul 26, 2024 | 8.230 | 8.490 | 8.130 | 8.230 | 6,238,736 | +0.16(+1.98%) |
Jul 25, 2024 | 7.640 | 8.200 | 7.310 | 8.070 | 16,943,378 | +0.24(+3.07%) |
Jul 24, 2024 | 8.130 | 8.240 | 7.820 | 7.830 | 11,150,280 | -0.34(-4.16%) |
Jul 23, 2024 | 8.000 | 8.310 | 7.990 | 8.170 | 6,180,981 | +0.05(+0.62%) |
Jul 22, 2024 | 7.950 | 8.130 | 7.770 | 8.120 | 5,441,102 | +0.10(+1.25%) |
Jul 19, 2024 | 7.890 | 8.130 | 7.810 | 8.020 | 5,957,140 | +0.13(+1.65%) |
Jul 18, 2024 | 8.000 | 8.300 | 7.875 | 7.890 | 11,674,052 | -0.17(-2.11%) |
Jul 17, 2024 | 7.780 | 8.160 | 7.780 | 8.060 | 10,436,302 | +0.15(+1.90%) |
Jul 16, 2024 | 7.650 | 7.930 | 7.610 | 7.910 | 7,532,977 | +0.34(+4.49%) |
Jul 15, 2024 | 7.510 | 7.730 | 7.480 | 7.570 | 5,057,563 | +0.21(+2.85%) |
Jul 12, 2024 | 7.520 | 7.569 | 7.350 | 7.360 | 4,216,186 | -0.12(-1.60%) |
Jul 11, 2024 | 7.240 | 7.540 | 7.170 | 7.480 | 7,170,525 | +0.49(+6.93%) |
Jul 10, 2024 | 6.780 | 7.020 | 6.740 | 6.995 | 4,651,064 | +0.26(+3.94%) |
Jul 09, 2024 | 6.600 | 6.730 | 6.565 | 6.730 | 4,128,578 | +0.11(+1.66%) |
Jul 08, 2024 | 6.610 | 6.730 | 6.580 | 6.620 | 2,927,179 | +0.04(+0.61%) |
Jul 05, 2024 | 6.720 | 6.730 | 6.560 | 6.580 | 3,905,884 | -0.12(-1.79%) |
Jul 03, 2024 | 6.860 | 6.870 | 6.700 | 6.700 | 3,864,146 | -0.21(-3.04%) |
Jul 02, 2024 | 6.890 | 6.965 | 6.850 | 6.910 | 3,955,552 | +0.02(+0.29%) |
Jul 01, 2024 | 6.950 | 7.140 | 6.880 | 6.890 | 4,436,296 | -0.09(-1.29%) |
Jun 28, 2024 | 6.780 | 7.010 | 6.750 | 6.980 | 8,374,291 | +0.31(+4.65%) |
Jun 27, 2024 | 6.610 | 6.680 | 6.550 | 6.670 | 4,333,838 | +0.06(+0.91%) |
Jun 26, 2024 | 6.550 | 6.640 | 6.500 | 6.610 | 4,136,687 | +0.00(+0.00%) |
Jun 25, 2024 | 6.680 | 6.730 | 6.600 | 6.610 | 3,367,933 | -0.13(-1.93%) |
Jun 24, 2024 | 6.610 | 6.830 | 6.585 | 6.740 | 4,375,950 | +0.16(+2.43%) |
Jun 21, 2024 | 6.660 | 6.755 | 6.580 | 6.580 | 14,810,509 | -0.08(-1.20%) |
Jun 20, 2024 | 6.670 | 6.800 | 6.610 | 6.660 | 2,948,060 | -0.07(-1.04%) |
Jun 18, 2024 | 6.720 | 6.840 | 6.625 | 6.730 | 4,816,158 | -0.01(-0.15%) |
Jun 17, 2024 | 6.500 | 6.780 | 6.470 | 6.740 | 5,019,402 | +0.22(+3.37%) |
Jun 14, 2024 | 6.590 | 6.650 | 6.495 | 6.520 | 5,581,423 | -0.17(-2.54%) |
Jun 13, 2024 | 6.750 | 6.764 | 6.600 | 6.690 | 3,436,618 | -0.06(-0.89%) |
Jun 12, 2024 | 6.878 | 7.035 | 6.661 | 6.750 | 9,553,644 | +0.16(+2.39%) |
Jun 11, 2024 | 6.514 | 6.602 | 6.411 | 6.593 | 3,975,541 | -0.03(-0.45%) |
Jun 10, 2024 | 6.770 | 6.770 | 6.553 | 6.622 | 5,099,516 | -0.22(-3.17%) |
Jun 07, 2024 | 6.534 | 6.947 | 6.401 | 6.839 | 11,074,628 | +0.21(+3.12%) |
Jun 06, 2024 | 6.661 | 6.711 | 6.593 | 6.632 | 5,678,690 | -0.03(-0.44%) |
Jun 05, 2024 | 6.750 | 6.750 | 6.593 | 6.661 | 3,296,267 | -0.01(-0.15%) |
Jun 04, 2024 | 6.780 | 6.809 | 6.612 | 6.671 | 3,404,584 | -0.19(-2.73%) |