Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.340 | 8.470 | 8.330 | 8.470 | 430,702 | +0.17(+2.05%) |
Aug 22, 2024 | 8.340 | 8.410 | 8.290 | 8.300 | 633,107 | -0.10(-1.19%) |
Aug 21, 2024 | 8.440 | 8.480 | 8.380 | 8.400 | 579,242 | -0.04(-0.47%) |
Aug 20, 2024 | 8.440 | 8.485 | 8.440 | 8.440 | 443,804 | +0.00(+0.00%) |
Aug 19, 2024 | 8.420 | 8.470 | 8.410 | 8.440 | 392,854 | +0.02(+0.24%) |
Aug 16, 2024 | 8.380 | 8.460 | 8.370 | 8.420 | 423,552 | +0.02(+0.24%) |
Aug 15, 2024 | 8.370 | 8.420 | 8.330 | 8.400 | 349,917 | +0.09(+1.08%) |
Aug 14, 2024 | 8.340 | 8.360 | 8.250 | 8.310 | 467,750 | +0.00(+0.00%) |
Aug 13, 2024 | 8.250 | 8.320 | 8.230 | 8.310 | 426,485 | +0.12(+1.47%) |
Aug 12, 2024 | 8.190 | 8.255 | 8.125 | 8.190 | 359,360 | +0.02(+0.24%) |
Aug 09, 2024 | 8.120 | 8.180 | 8.080 | 8.170 | 385,822 | +0.06(+0.74%) |
Aug 08, 2024 | 8.050 | 8.110 | 8.015 | 8.110 | 479,792 | +0.14(+1.76%) |
Aug 07, 2024 | 8.130 | 8.130 | 7.960 | 7.970 | 641,738 | -0.05(-0.62%) |
Aug 06, 2024 | 7.960 | 8.080 | 7.920 | 8.020 | 678,300 | +0.16(+2.04%) |
Aug 05, 2024 | 7.800 | 7.960 | 7.700 | 7.860 | 1,244,997 | -0.27(-3.32%) |
Aug 02, 2024 | 8.280 | 8.300 | 8.055 | 8.130 | 1,093,320 | -0.22(-2.63%) |
Aug 01, 2024 | 8.480 | 8.530 | 8.340 | 8.350 | 629,392 | -0.11(-1.30%) |
Jul 31, 2024 | 8.470 | 8.580 | 8.380 | 8.460 | 733,437 | +0.09(+1.08%) |
Jul 30, 2024 | 8.440 | 8.485 | 8.330 | 8.370 | 750,222 | -0.02(-0.24%) |
Jul 29, 2024 | 8.340 | 8.410 | 8.290 | 8.390 | 536,043 | +0.07(+0.84%) |
Jul 26, 2024 | 8.360 | 8.410 | 8.290 | 8.320 | 481,648 | +0.00(+0.00%) |
Jul 25, 2024 | 8.350 | 8.450 | 8.300 | 8.320 | 564,116 | -0.03(-0.36%) |
Jul 24, 2024 | 8.440 | 8.440 | 8.320 | 8.350 | 405,619 | -0.13(-1.53%) |
Jul 23, 2024 | 8.480 | 8.550 | 8.440 | 8.480 | 373,785 | +0.01(+0.07%) |
Jul 22, 2024 | 8.405 | 8.514 | 8.375 | 8.474 | 687,762 | +0.11(+1.30%) |
Jul 19, 2024 | 8.375 | 8.419 | 8.315 | 8.365 | 1,078,768 | -0.03(-0.35%) |
Jul 18, 2024 | 8.573 | 8.643 | 8.375 | 8.395 | 787,042 | -0.17(-1.97%) |
Jul 17, 2024 | 8.653 | 8.672 | 8.553 | 8.563 | 621,508 | -0.14(-1.60%) |
Jul 16, 2024 | 8.653 | 8.732 | 8.653 | 8.702 | 837,968 | +0.07(+0.86%) |
Jul 15, 2024 | 8.653 | 8.663 | 8.603 | 8.628 | 501,578 | +0.01(+0.17%) |
Jul 12, 2024 | 8.563 | 8.623 | 8.534 | 8.613 | 365,482 | +0.08(+0.93%) |
Jul 11, 2024 | 8.543 | 8.553 | 8.514 | 8.534 | 588,818 | -0.02(-0.23%) |
Jul 10, 2024 | 8.514 | 8.553 | 8.494 | 8.553 | 568,207 | +0.07(+0.82%) |
Jul 09, 2024 | 8.474 | 8.553 | 8.454 | 8.484 | 790,645 | +0.03(+0.35%) |
Jul 08, 2024 | 8.464 | 8.484 | 8.434 | 8.454 | 571,107 | -0.03(-0.35%) |
Jul 05, 2024 | 8.464 | 8.494 | 8.444 | 8.484 | 319,265 | +0.02(+0.23%) |
Jul 03, 2024 | 8.454 | 8.464 | 8.444 | 8.464 | 284,740 | +0.05(+0.59%) |
Jul 02, 2024 | 8.395 | 8.434 | 8.385 | 8.414 | 356,984 | +0.04(+0.47%) |
Jul 01, 2024 | 8.414 | 8.434 | 8.355 | 8.375 | 512,454 | -0.01(-0.12%) |
Jun 28, 2024 | 8.454 | 8.464 | 8.385 | 8.385 | 746,682 | -0.02(-0.24%) |
Jun 27, 2024 | 8.365 | 8.405 | 8.345 | 8.405 | 412,518 | +0.04(+0.47%) |
Jun 26, 2024 | 8.335 | 8.365 | 8.315 | 8.365 | 447,612 | +0.03(+0.36%) |
Jun 25, 2024 | 8.345 | 8.365 | 8.320 | 8.335 | 463,806 | +0.02(+0.24%) |
Jun 24, 2024 | 8.305 | 8.335 | 8.295 | 8.315 | 362,469 | +0.02(+0.24%) |
Jun 21, 2024 | 8.315 | 8.315 | 8.276 | 8.295 | 228,468 | +0.01(+0.07%) |
Jun 20, 2024 | 8.329 | 8.333 | 8.280 | 8.289 | 677,845 | -0.03(-0.35%) |
Jun 18, 2024 | 8.299 | 8.329 | 8.288 | 8.319 | 336,527 | -0.01(-0.12%) |
Jun 17, 2024 | 8.270 | 8.329 | 8.250 | 8.329 | 336,043 | +0.06(+0.71%) |
Jun 14, 2024 | 8.240 | 8.289 | 8.221 | 8.270 | 454,940 | -0.02(-0.24%) |
Jun 13, 2024 | 8.289 | 8.299 | 8.250 | 8.289 | 328,331 | +0.03(+0.36%) |
Jun 12, 2024 | 8.270 | 8.309 | 8.260 | 8.260 | 269,570 | +0.03(+0.36%) |
Jun 11, 2024 | 8.171 | 8.240 | 8.171 | 8.230 | 313,468 | +0.03(+0.36%) |
Jun 10, 2024 | 8.280 | 8.299 | 8.171 | 8.201 | 558,191 | -0.06(-0.72%) |
Jun 07, 2024 | 8.250 | 8.289 | 8.230 | 8.260 | 443,772 | +0.02(+0.24%) |
Jun 06, 2024 | 8.260 | 8.299 | 8.240 | 8.240 | 423,005 | -0.02(-0.24%) |
Jun 05, 2024 | 8.211 | 8.260 | 8.176 | 8.260 | 760,129 | +0.09(+1.08%) |
Jun 04, 2024 | 8.142 | 8.171 | 8.122 | 8.171 | 387,028 | +0.03(+0.36%) |