Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 7.790 | 7.920 | 7.680 | 7.700 | 291,531 | -0.04(-0.52%) |
Aug 28, 2024 | 7.880 | 7.925 | 7.639 | 7.740 | 191,815 | -0.25(-3.13%) |
Aug 27, 2024 | 7.870 | 8.040 | 7.800 | 7.990 | 214,372 | +0.03(+0.38%) |
Aug 26, 2024 | 8.110 | 8.150 | 7.930 | 7.960 | 320,542 | -0.40(-4.78%) |
Aug 23, 2024 | 8.020 | 8.370 | 7.965 | 8.360 | 460,451 | +0.67(+8.71%) |
Aug 22, 2024 | 8.020 | 8.060 | 7.619 | 7.690 | 748,963 | -0.42(-5.18%) |
Aug 21, 2024 | 8.020 | 8.221 | 7.965 | 8.110 | 777,833 | +0.00(+0.00%) |
Aug 20, 2024 | 8.040 | 8.115 | 7.950 | 8.110 | 392,905 | +0.04(+0.50%) |
Aug 19, 2024 | 7.780 | 8.100 | 7.770 | 8.070 | 434,302 | +0.27(+3.46%) |
Aug 16, 2024 | 7.530 | 7.820 | 7.530 | 7.800 | 325,079 | +0.38(+5.12%) |
Aug 15, 2024 | 7.310 | 7.550 | 7.290 | 7.420 | 387,546 | +0.22(+3.06%) |
Aug 14, 2024 | 7.180 | 7.215 | 7.060 | 7.200 | 419,709 | +0.04(+0.56%) |
Aug 13, 2024 | 6.860 | 7.160 | 6.835 | 7.160 | 324,705 | +0.41(+6.07%) |
Aug 12, 2024 | 6.750 | 6.835 | 6.660 | 6.750 | 331,925 | +0.03(+0.45%) |
Aug 09, 2024 | 6.570 | 6.765 | 6.540 | 6.720 | 475,545 | +0.22(+3.38%) |
Aug 08, 2024 | 6.250 | 6.547 | 6.160 | 6.500 | 551,389 | +0.45(+7.44%) |
Aug 07, 2024 | 6.570 | 6.590 | 6.030 | 6.050 | 1,315,157 | +0.15(+2.54%) |
Aug 06, 2024 | 5.800 | 6.085 | 5.660 | 5.900 | 1,713,057 | -0.20(-3.28%) |
Aug 05, 2024 | 5.650 | 6.275 | 5.500 | 6.100 | 2,909,547 | -1.19(-16.32%) |
Aug 02, 2024 | 7.440 | 7.470 | 7.215 | 7.290 | 587,150 | -0.66(-8.30%) |
Aug 01, 2024 | 8.330 | 8.370 | 7.810 | 7.950 | 340,718 | -0.46(-5.47%) |
Jul 31, 2024 | 8.370 | 8.525 | 8.275 | 8.410 | 436,026 | +0.72(+9.36%) |
Jul 30, 2024 | 7.890 | 7.890 | 7.600 | 7.690 | 246,742 | -0.19(-2.41%) |
Jul 29, 2024 | 7.990 | 7.990 | 7.805 | 7.880 | 232,374 | +0.00(+0.00%) |
Jul 26, 2024 | 7.840 | 7.932 | 7.790 | 7.880 | 290,818 | +0.33(+4.37%) |
Jul 25, 2024 | 7.660 | 7.750 | 7.460 | 7.550 | 571,880 | -0.18(-2.33%) |
Jul 24, 2024 | 8.080 | 8.080 | 7.695 | 7.730 | 326,527 | -0.36(-4.45%) |
Jul 23, 2024 | 8.150 | 8.170 | 8.070 | 8.090 | 153,332 | -0.10(-1.22%) |
Jul 22, 2024 | 8.180 | 8.220 | 8.060 | 8.190 | 312,424 | +0.19(+2.37%) |
Jul 19, 2024 | 8.280 | 8.280 | 7.965 | 8.000 | 331,065 | -0.25(-3.03%) |
Jul 18, 2024 | 8.620 | 8.623 | 8.180 | 8.250 | 491,209 | -0.45(-5.17%) |
Jul 17, 2024 | 8.800 | 8.850 | 8.650 | 8.700 | 362,543 | -0.46(-5.02%) |
Jul 16, 2024 | 9.050 | 9.190 | 8.980 | 9.160 | 246,182 | +0.20(+2.23%) |
Jul 15, 2024 | 9.180 | 9.185 | 8.890 | 8.960 | 351,391 | -0.41(-4.38%) |
Jul 12, 2024 | 9.290 | 9.480 | 9.280 | 9.370 | 347,852 | -0.04(-0.43%) |
Jul 11, 2024 | 9.660 | 9.710 | 9.350 | 9.410 | 456,849 | -0.01(-0.11%) |
Jul 10, 2024 | 9.270 | 9.435 | 9.260 | 9.420 | 159,488 | +0.25(+2.73%) |
Jul 09, 2024 | 9.220 | 9.245 | 9.140 | 9.170 | 155,982 | -0.03(-0.33%) |
Jul 08, 2024 | 9.270 | 9.365 | 9.190 | 9.200 | 227,630 | -0.30(-3.16%) |
Jul 05, 2024 | 9.350 | 9.590 | 9.210 | 9.500 | 1,141,234 | +0.81(+9.32%) |
Jul 03, 2024 | 8.470 | 8.740 | 8.470 | 8.690 | 162,123 | +0.26(+3.08%) |
Jul 02, 2024 | 8.200 | 8.440 | 8.180 | 8.430 | 190,206 | +0.00(+0.00%) |
Jul 01, 2024 | 8.500 | 8.570 | 8.360 | 8.430 | 126,193 | +0.01(+0.12%) |
Jun 28, 2024 | 8.500 | 8.590 | 8.340 | 8.420 | 193,510 | +0.12(+1.45%) |
Jun 27, 2024 | 8.310 | 8.410 | 8.270 | 8.300 | 219,426 | +0.19(+2.34%) |
Jun 26, 2024 | 8.010 | 8.185 | 8.010 | 8.110 | 142,743 | +0.08(+1.00%) |
Jun 25, 2024 | 8.050 | 8.060 | 7.960 | 8.030 | 92,365 | +0.01(+0.17%) |
Jun 24, 2024 | 8.106 | 8.205 | 8.016 | 8.016 | 223,081 | -0.04(-0.50%) |
Jun 21, 2024 | 8.126 | 8.156 | 8.036 | 8.056 | 147,910 | -0.12(-1.46%) |
Jun 20, 2024 | 8.315 | 8.345 | 8.076 | 8.176 | 327,366 | -0.09(-1.09%) |
Jun 18, 2024 | 8.076 | 8.308 | 8.076 | 8.265 | 223,913 | +0.17(+2.09%) |
Jun 17, 2024 | 7.886 | 8.156 | 7.846 | 8.096 | 235,780 | +0.22(+2.78%) |
Jun 14, 2024 | 7.886 | 7.886 | 7.707 | 7.876 | 225,982 | -0.13(-1.62%) |
Jun 13, 2024 | 8.156 | 8.176 | 7.847 | 8.006 | 272,362 | -0.18(-2.19%) |
Jun 12, 2024 | 8.275 | 8.370 | 8.126 | 8.185 | 844,933 | +0.54(+7.04%) |
Jun 11, 2024 | 7.627 | 7.657 | 7.497 | 7.647 | 190,281 | -0.14(-1.79%) |
Jun 10, 2024 | 7.627 | 7.807 | 7.577 | 7.787 | 187,102 | +0.16(+2.09%) |
Jun 07, 2024 | 7.767 | 7.805 | 7.602 | 7.627 | 285,584 | -0.37(-4.61%) |
Jun 06, 2024 | 7.906 | 8.016 | 7.837 | 7.996 | 414,314 | +0.17(+2.17%) |
Jun 05, 2024 | 7.617 | 7.827 | 7.547 | 7.827 | 352,125 | +0.43(+5.80%) |
Jun 04, 2024 | 7.388 | 7.458 | 7.255 | 7.398 | 320,296 | -0.09(-1.20%) |