Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 7.550 | 7.580 | 7.380 | 7.530 | 9,455 | +0.01(+0.13%) |
Aug 29, 2024 | 7.480 | 7.575 | 7.299 | 7.520 | 28,206 | +0.12(+1.62%) |
Aug 28, 2024 | 7.500 | 7.509 | 7.300 | 7.400 | 9,406 | -0.10(-1.33%) |
Aug 27, 2024 | 7.320 | 7.630 | 7.320 | 7.500 | 13,152 | -0.03(-0.40%) |
Aug 26, 2024 | 7.590 | 7.590 | 7.495 | 7.530 | 26,798 | -0.01(-0.13%) |
Aug 23, 2024 | 7.350 | 7.664 | 7.240 | 7.540 | 34,604 | +0.19(+2.59%) |
Aug 22, 2024 | 7.440 | 7.490 | 7.185 | 7.350 | 25,409 | -0.08(-1.01%) |
Aug 21, 2024 | 7.480 | 7.480 | 7.337 | 7.425 | 22,041 | -0.00(-0.07%) |
Aug 20, 2024 | 7.350 | 7.500 | 7.265 | 7.430 | 21,505 | +0.08(+1.09%) |
Aug 19, 2024 | 7.360 | 7.400 | 7.120 | 7.350 | 32,751 | -0.01(-0.14%) |
Aug 16, 2024 | 7.350 | 7.440 | 7.320 | 7.360 | 12,487 | +0.01(+0.14%) |
Aug 15, 2024 | 7.020 | 7.390 | 7.020 | 7.350 | 62,925 | +0.34(+4.85%) |
Aug 14, 2024 | 7.240 | 7.370 | 6.970 | 7.010 | 39,672 | -0.28(-3.84%) |
Aug 13, 2024 | 6.830 | 7.320 | 6.830 | 7.290 | 88,023 | +0.47(+6.89%) |
Aug 12, 2024 | 7.050 | 7.160 | 6.550 | 6.820 | 108,794 | -0.35(-4.88%) |
Aug 09, 2024 | 8.000 | 8.000 | 7.030 | 7.170 | 58,096 | -1.04(-12.67%) |
Aug 08, 2024 | 8.180 | 8.280 | 8.070 | 8.210 | 54,649 | +0.03(+0.37%) |
Aug 07, 2024 | 8.230 | 8.390 | 8.127 | 8.180 | 20,270 | +0.01(+0.12%) |
Aug 06, 2024 | 7.870 | 8.360 | 7.870 | 8.170 | 18,067 | +0.25(+3.16%) |
Aug 05, 2024 | 8.110 | 8.290 | 7.610 | 7.920 | 47,866 | -0.46(-5.49%) |
Aug 02, 2024 | 8.400 | 8.420 | 8.139 | 8.380 | 37,849 | -0.03(-0.36%) |
Aug 01, 2024 | 8.440 | 8.440 | 8.230 | 8.410 | 24,651 | -0.03(-0.36%) |
Jul 31, 2024 | 8.460 | 8.470 | 8.320 | 8.440 | 18,539 | +0.02(+0.24%) |
Jul 30, 2024 | 8.450 | 8.460 | 8.360 | 8.420 | 17,698 | +0.02(+0.24%) |
Jul 29, 2024 | 8.410 | 8.490 | 8.300 | 8.400 | 22,285 | -0.08(-0.94%) |
Jul 26, 2024 | 8.350 | 8.480 | 8.345 | 8.480 | 22,349 | +0.20(+2.42%) |
Jul 25, 2024 | 8.340 | 8.400 | 8.245 | 8.280 | 19,779 | -0.07(-0.84%) |
Jul 24, 2024 | 8.320 | 8.400 | 8.260 | 8.350 | 39,742 | +0.02(+0.24%) |
Jul 23, 2024 | 8.310 | 8.350 | 8.193 | 8.330 | 23,110 | +0.04(+0.48%) |
Jul 22, 2024 | 8.360 | 8.360 | 8.207 | 8.290 | 49,460 | -0.05(-0.60%) |
Jul 19, 2024 | 8.260 | 8.340 | 8.180 | 8.340 | 56,847 | +0.08(+0.97%) |
Jul 18, 2024 | 8.400 | 8.400 | 8.160 | 8.260 | 27,488 | -0.12(-1.43%) |
Jul 17, 2024 | 8.370 | 8.520 | 8.240 | 8.380 | 36,016 | -0.04(-0.48%) |
Jul 16, 2024 | 8.250 | 8.460 | 8.210 | 8.420 | 83,941 | +0.21(+2.56%) |
Jul 15, 2024 | 8.270 | 8.420 | 8.133 | 8.210 | 118,084 | -0.20(-2.38%) |
Jul 12, 2024 | 8.340 | 8.430 | 8.293 | 8.410 | 44,653 | +0.06(+0.72%) |
Jul 11, 2024 | 8.420 | 8.440 | 8.250 | 8.350 | 81,061 | -0.07(-0.83%) |
Jul 10, 2024 | 8.640 | 8.804 | 8.330 | 8.420 | 46,927 | -0.19(-2.21%) |
Jul 09, 2024 | 8.810 | 8.820 | 8.500 | 8.610 | 43,467 | -0.14(-1.60%) |
Jul 08, 2024 | 8.730 | 8.850 | 8.610 | 8.750 | 90,236 | +0.03(+0.34%) |
Jul 05, 2024 | 8.760 | 8.780 | 8.550 | 8.720 | 26,397 | -0.07(-0.80%) |
Jul 03, 2024 | 8.740 | 8.870 | 8.600 | 8.790 | 64,021 | +0.14(+1.62%) |
Jul 02, 2024 | 8.340 | 8.750 | 8.270 | 8.650 | 84,732 | +0.40(+4.85%) |
Jul 01, 2024 | 8.440 | 8.490 | 8.100 | 8.250 | 97,458 | +0.13(+1.60%) |
Jun 28, 2024 | 7.940 | 8.212 | 7.890 | 8.120 | 145,270 | +0.18(+2.27%) |
Jun 27, 2024 | 7.540 | 8.000 | 7.480 | 7.940 | 91,472 | +0.48(+6.43%) |
Jun 26, 2024 | 7.520 | 7.660 | 7.390 | 7.460 | 17,408 | -0.13(-1.71%) |
Jun 25, 2024 | 7.600 | 7.620 | 7.500 | 7.590 | 14,625 | +0.00(+0.00%) |
Jun 24, 2024 | 7.660 | 7.760 | 7.500 | 7.590 | 24,929 | -0.13(-1.68%) |
Jun 21, 2024 | 7.820 | 7.849 | 7.550 | 7.720 | 30,465 | -0.12(-1.53%) |
Jun 20, 2024 | 7.830 | 7.880 | 7.750 | 7.840 | 22,674 | +0.04(+0.51%) |
Jun 18, 2024 | 7.570 | 7.900 | 7.570 | 7.800 | 53,811 | +0.16(+2.09%) |
Jun 17, 2024 | 7.770 | 7.798 | 7.510 | 7.640 | 56,983 | -0.13(-1.67%) |
Jun 14, 2024 | 7.590 | 7.800 | 7.540 | 7.770 | 126,829 | +0.25(+3.32%) |
Jun 13, 2024 | 7.440 | 7.600 | 7.430 | 7.520 | 33,953 | +0.00(+0.00%) |
Jun 12, 2024 | 7.590 | 7.672 | 7.380 | 7.520 | 27,611 | -0.05(-0.66%) |
Jun 11, 2024 | 7.440 | 7.690 | 7.320 | 7.570 | 62,736 | +0.17(+2.30%) |
Jun 10, 2024 | 7.290 | 7.480 | 7.240 | 7.400 | 44,796 | +0.07(+0.95%) |
Jun 07, 2024 | 7.350 | 7.374 | 7.196 | 7.330 | 14,342 | +0.03(+0.41%) |
Jun 06, 2024 | 7.280 | 7.378 | 7.130 | 7.300 | 15,738 | -0.04(-0.54%) |
Jun 05, 2024 | 7.300 | 7.349 | 7.170 | 7.340 | 38,917 | +0.04(+0.55%) |
Jun 04, 2024 | 7.361 | 7.361 | 7.190 | 7.300 | 9,140 | +0.01(+0.14%) |