Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 7.210 | 7.320 | 7.185 | 7.320 | 25,353 | -0.01(-0.14%) |
Aug 28, 2024 | 7.260 | 7.381 | 7.240 | 7.330 | 43,081 | +0.02(+0.27%) |
Aug 27, 2024 | 7.320 | 7.355 | 7.270 | 7.310 | 103,041 | -0.07(-0.95%) |
Aug 26, 2024 | 7.410 | 7.449 | 7.350 | 7.380 | 33,564 | -0.04(-0.58%) |
Aug 23, 2024 | 7.380 | 7.430 | 7.360 | 7.423 | 6,032 | -0.03(-0.45%) |
Aug 22, 2024 | 7.510 | 7.511 | 7.390 | 7.457 | 14,716 | -0.15(-2.02%) |
Aug 21, 2024 | 7.610 | 7.620 | 7.530 | 7.610 | 13,166 | +0.01(+0.13%) |
Aug 20, 2024 | 7.540 | 7.600 | 7.510 | 7.600 | 34,176 | +0.06(+0.80%) |
Aug 19, 2024 | 7.490 | 7.590 | 7.490 | 7.540 | 20,326 | +0.12(+1.55%) |
Aug 16, 2024 | 7.560 | 7.560 | 7.410 | 7.425 | 26,155 | -0.24(-3.07%) |
Aug 15, 2024 | 7.710 | 7.760 | 7.640 | 7.660 | 25,250 | -0.02(-0.26%) |
Aug 14, 2024 | 7.770 | 7.780 | 7.680 | 7.680 | 29,784 | +0.04(+0.52%) |
Aug 13, 2024 | 7.760 | 7.780 | 7.600 | 7.640 | 75,455 | -0.08(-1.04%) |
Aug 12, 2024 | 7.820 | 7.830 | 7.690 | 7.720 | 172,043 | +0.00(+0.00%) |
Aug 09, 2024 | 7.660 | 7.720 | 7.600 | 7.720 | 12,643 | +0.10(+1.30%) |
Aug 08, 2024 | 7.450 | 7.715 | 7.422 | 7.621 | 37,165 | +0.16(+2.09%) |
Aug 07, 2024 | 7.360 | 7.500 | 7.335 | 7.465 | 63,678 | +0.23(+3.25%) |
Aug 06, 2024 | 7.230 | 7.280 | 7.168 | 7.230 | 31,615 | +0.04(+0.56%) |
Aug 05, 2024 | 7.190 | 7.240 | 7.130 | 7.190 | 69,599 | -0.04(-0.55%) |
Aug 02, 2024 | 7.320 | 7.352 | 7.190 | 7.230 | 75,947 | -0.06(-0.82%) |
Aug 01, 2024 | 7.490 | 7.530 | 7.250 | 7.290 | 63,351 | -0.11(-1.49%) |
Jul 31, 2024 | 7.360 | 7.480 | 7.330 | 7.400 | 60,154 | -0.06(-0.80%) |
Jul 30, 2024 | 7.280 | 7.480 | 7.270 | 7.460 | 36,872 | +0.06(+0.81%) |
Jul 29, 2024 | 7.480 | 7.480 | 7.320 | 7.400 | 66,533 | +0.00(+0.00%) |
Jul 26, 2024 | 7.420 | 7.450 | 7.370 | 7.400 | 41,342 | -0.02(-0.27%) |
Jul 25, 2024 | 7.490 | 7.500 | 7.390 | 7.420 | 65,148 | -0.15(-1.98%) |
Jul 24, 2024 | 7.590 | 7.670 | 7.570 | 7.570 | 20,431 | -0.20(-2.57%) |
Jul 23, 2024 | 7.810 | 7.810 | 7.710 | 7.770 | 14,413 | -0.10(-1.27%) |
Jul 22, 2024 | 7.840 | 7.900 | 7.780 | 7.870 | 38,556 | +0.18(+2.34%) |
Jul 19, 2024 | 7.610 | 7.710 | 7.580 | 7.690 | 10,413 | +0.14(+1.85%) |
Jul 18, 2024 | 7.520 | 7.600 | 7.510 | 7.550 | 27,858 | +0.13(+1.75%) |
Jul 17, 2024 | 7.560 | 7.560 | 7.415 | 7.420 | 77,799 | -0.23(-3.01%) |
Jul 16, 2024 | 7.690 | 7.724 | 7.640 | 7.650 | 49,397 | +0.03(+0.40%) |
Jul 15, 2024 | 7.650 | 7.729 | 7.600 | 7.620 | 38,098 | -0.19(-2.44%) |
Jul 12, 2024 | 7.710 | 7.870 | 7.680 | 7.810 | 19,405 | +0.10(+1.30%) |
Jul 11, 2024 | 7.780 | 7.790 | 7.710 | 7.710 | 25,701 | -0.13(-1.66%) |
Jul 10, 2024 | 7.880 | 7.885 | 7.804 | 7.840 | 20,510 | -0.05(-0.63%) |
Jul 09, 2024 | 7.970 | 8.010 | 7.880 | 7.890 | 54,207 | -0.07(-0.90%) |
Jul 08, 2024 | 7.970 | 7.977 | 7.930 | 7.962 | 10,569 | +0.04(+0.53%) |
Jul 05, 2024 | 8.010 | 8.025 | 7.880 | 7.920 | 100,398 | -0.17(-2.16%) |
Jul 03, 2024 | 8.040 | 8.130 | 8.035 | 8.095 | 17,242 | -0.04(-0.43%) |
Jul 02, 2024 | 8.100 | 8.130 | 8.060 | 8.130 | 25,312 | +0.01(+0.12%) |
Jul 01, 2024 | 8.180 | 8.223 | 8.105 | 8.120 | 30,628 | -0.14(-1.69%) |
Jun 28, 2024 | 8.370 | 8.370 | 8.250 | 8.260 | 12,961 | -0.13(-1.55%) |
Jun 27, 2024 | 8.480 | 8.540 | 8.370 | 8.390 | 48,382 | -0.15(-1.72%) |
Jun 26, 2024 | 8.560 | 8.610 | 8.537 | 8.537 | 5,226 | -0.14(-1.58%) |
Jun 25, 2024 | 8.730 | 8.760 | 8.674 | 8.674 | 10,098 | -0.16(-1.76%) |
Jun 24, 2024 | 8.640 | 8.870 | 8.640 | 8.830 | 74,731 | +0.15(+1.73%) |
Jun 21, 2024 | 8.750 | 8.780 | 8.660 | 8.680 | 7,693 | -0.04(-0.46%) |
Jun 20, 2024 | 8.820 | 8.820 | 8.710 | 8.720 | 24,238 | -0.21(-2.35%) |
Jun 18, 2024 | 8.730 | 8.970 | 8.730 | 8.930 | 46,177 | +0.21(+2.37%) |
Jun 17, 2024 | 8.730 | 8.760 | 8.660 | 8.723 | 22,032 | -0.16(-1.76%) |
Jun 14, 2024 | 8.930 | 8.980 | 8.860 | 8.879 | 30,239 | -0.03(-0.35%) |
Jun 13, 2024 | 9.050 | 9.070 | 8.800 | 8.910 | 36,379 | -0.19(-2.09%) |
Jun 12, 2024 | 9.190 | 9.220 | 9.050 | 9.100 | 27,269 | -0.20(-2.18%) |
Jun 11, 2024 | 9.069 | 9.310 | 8.981 | 9.303 | 57,562 | +0.41(+4.65%) |
Jun 10, 2024 | 9.060 | 9.120 | 8.800 | 8.890 | 79,918 | +0.01(+0.11%) |
Jun 07, 2024 | 8.610 | 8.920 | 8.610 | 8.880 | 20,940 | +0.26(+3.02%) |
Jun 06, 2024 | 8.660 | 8.715 | 8.510 | 8.620 | 11,736 | +0.08(+0.94%) |
Jun 05, 2024 | 8.370 | 8.560 | 8.340 | 8.540 | 36,915 | +0.28(+3.39%) |
Jun 04, 2024 | 8.380 | 8.420 | 8.170 | 8.260 | 99,930 | -0.19(-2.25%) |