Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 8.640 | 8.660 | 8.510 | 8.550 | 196,220 | +0.00(+0.00%) |
Aug 23, 2024 | 8.320 | 8.630 | 8.250 | 8.550 | 383,730 | +0.30(+3.64%) |
Aug 22, 2024 | 8.180 | 8.315 | 8.170 | 8.250 | 285,347 | +0.04(+0.49%) |
Aug 21, 2024 | 8.160 | 8.210 | 8.060 | 8.210 | 269,907 | +0.07(+0.86%) |
Aug 20, 2024 | 8.230 | 8.280 | 8.080 | 8.140 | 231,480 | -0.12(-1.45%) |
Aug 19, 2024 | 8.140 | 8.310 | 8.100 | 8.260 | 288,899 | +0.16(+1.98%) |
Aug 16, 2024 | 8.020 | 8.140 | 8.020 | 8.100 | 301,127 | +0.04(+0.50%) |
Aug 15, 2024 | 7.990 | 8.135 | 7.900 | 8.060 | 369,543 | +0.27(+3.47%) |
Aug 14, 2024 | 7.920 | 7.930 | 7.760 | 7.790 | 281,632 | -0.13(-1.64%) |
Aug 13, 2024 | 7.770 | 7.930 | 7.700 | 7.920 | 188,644 | +0.20(+2.59%) |
Aug 12, 2024 | 7.970 | 7.970 | 7.705 | 7.720 | 245,799 | -0.27(-3.38%) |
Aug 09, 2024 | 7.950 | 8.010 | 7.840 | 7.990 | 217,821 | +0.01(+0.13%) |
Aug 08, 2024 | 7.940 | 7.990 | 7.820 | 7.980 | 274,262 | +0.11(+1.40%) |
Aug 07, 2024 | 8.190 | 8.235 | 7.820 | 7.870 | 455,421 | -0.24(-2.96%) |
Aug 06, 2024 | 7.800 | 8.160 | 7.780 | 8.110 | 427,545 | +0.11(+1.37%) |
Aug 05, 2024 | 8.300 | 8.325 | 7.900 | 8.000 | 637,479 | -0.60(-6.98%) |
Aug 02, 2024 | 8.410 | 8.750 | 8.410 | 8.600 | 342,787 | -0.07(-0.81%) |
Aug 01, 2024 | 8.800 | 8.870 | 8.640 | 8.670 | 527,460 | -0.12(-1.37%) |
Jul 31, 2024 | 8.920 | 9.050 | 8.790 | 8.790 | 340,217 | -0.09(-1.01%) |
Jul 30, 2024 | 8.880 | 8.950 | 8.830 | 8.880 | 290,236 | +0.02(+0.23%) |
Jul 29, 2024 | 9.000 | 9.000 | 8.845 | 8.860 | 213,302 | -0.10(-1.12%) |
Jul 26, 2024 | 9.000 | 9.030 | 8.840 | 8.960 | 283,568 | +0.11(+1.24%) |
Jul 25, 2024 | 8.830 | 8.955 | 8.760 | 8.850 | 662,672 | +0.06(+0.68%) |
Jul 24, 2024 | 9.020 | 9.140 | 8.790 | 8.790 | 418,339 | -0.26(-2.87%) |
Jul 23, 2024 | 8.790 | 9.070 | 8.760 | 9.050 | 379,818 | +0.26(+2.96%) |
Jul 22, 2024 | 8.770 | 8.830 | 8.600 | 8.790 | 242,422 | +0.06(+0.69%) |
Jul 19, 2024 | 8.680 | 8.765 | 8.540 | 8.730 | 239,089 | +0.05(+0.58%) |
Jul 18, 2024 | 9.000 | 9.110 | 8.670 | 8.680 | 332,680 | -0.42(-4.62%) |
Jul 17, 2024 | 9.080 | 9.285 | 9.050 | 9.100 | 353,998 | -0.04(-0.44%) |
Jul 16, 2024 | 8.840 | 9.150 | 8.830 | 9.140 | 565,542 | +0.38(+4.34%) |
Jul 15, 2024 | 8.740 | 8.770 | 8.665 | 8.760 | 342,479 | +0.09(+1.04%) |
Jul 12, 2024 | 8.710 | 8.770 | 8.640 | 8.670 | 317,859 | +0.09(+1.05%) |
Jul 11, 2024 | 8.660 | 8.680 | 8.555 | 8.580 | 394,236 | +0.12(+1.42%) |
Jul 10, 2024 | 8.400 | 8.470 | 8.310 | 8.460 | 253,314 | +0.12(+1.44%) |
Jul 09, 2024 | 8.480 | 8.480 | 8.325 | 8.340 | 206,939 | -0.17(-2.00%) |
Jul 08, 2024 | 8.550 | 8.565 | 8.405 | 8.510 | 234,691 | +0.02(+0.24%) |
Jul 05, 2024 | 8.350 | 8.490 | 8.330 | 8.490 | 496,122 | +0.09(+1.07%) |
Jul 03, 2024 | 8.580 | 8.585 | 8.390 | 8.400 | 285,800 | -0.13(-1.52%) |
Jul 02, 2024 | 8.410 | 8.540 | 8.340 | 8.530 | 815,946 | +0.17(+2.03%) |
Jul 01, 2024 | 8.510 | 8.530 | 8.315 | 8.360 | 412,284 | -0.16(-1.88%) |
Jun 28, 2024 | 8.250 | 8.630 | 8.160 | 8.520 | 1,566,904 | +0.36(+4.41%) |
Jun 27, 2024 | 8.061 | 8.160 | 7.982 | 8.160 | 427,763 | +0.08(+0.98%) |
Jun 26, 2024 | 8.091 | 8.130 | 7.942 | 8.081 | 662,874 | -0.08(-0.97%) |
Jun 25, 2024 | 8.210 | 8.259 | 8.071 | 8.160 | 859,110 | -0.10(-1.20%) |
Jun 24, 2024 | 8.249 | 8.383 | 8.190 | 8.259 | 793,969 | +0.07(+0.85%) |
Jun 21, 2024 | 8.428 | 8.586 | 8.160 | 8.190 | 10,445,755 | -0.14(-1.67%) |
Jun 20, 2024 | 8.229 | 8.329 | 8.160 | 8.329 | 820,192 | +0.05(+0.60%) |
Jun 18, 2024 | 8.329 | 8.338 | 8.180 | 8.279 | 693,133 | -0.02(-0.24%) |
Jun 17, 2024 | 8.130 | 8.299 | 8.101 | 8.299 | 660,117 | +0.09(+1.09%) |
Jun 14, 2024 | 8.249 | 8.289 | 8.081 | 8.210 | 595,692 | -0.16(-1.90%) |
Jun 13, 2024 | 8.398 | 8.418 | 8.195 | 8.368 | 707,227 | -0.01(-0.12%) |
Jun 12, 2024 | 8.408 | 8.626 | 8.358 | 8.378 | 795,375 | +0.19(+2.30%) |
Jun 11, 2024 | 8.249 | 8.408 | 8.130 | 8.190 | 834,981 | -0.01(-0.12%) |
Jun 10, 2024 | 8.279 | 8.279 | 7.535 | 8.200 | 2,022,869 | -0.30(-3.50%) |
Jun 07, 2024 | 8.537 | 8.636 | 8.467 | 8.497 | 210,841 | -0.15(-1.72%) |
Jun 06, 2024 | 8.646 | 8.765 | 8.616 | 8.646 | 262,366 | -0.05(-0.57%) |
Jun 05, 2024 | 8.636 | 8.725 | 8.428 | 8.695 | 359,259 | +0.06(+0.69%) |
Jun 04, 2024 | 8.586 | 8.755 | 8.567 | 8.636 | 510,884 | -0.01(-0.11%) |