Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 8.260 | 8.300 | 8.260 | 8.300 | 49,441 | -0.01(-0.14%) |
Jul 26, 2024 | 8.340 | 8.340 | 8.311 | 8.311 | 503 | -0.01(-0.10%) |
Jul 25, 2024 | 8.270 | 8.380 | 8.235 | 8.320 | 16,824 | +0.03(+0.36%) |
Jul 24, 2024 | 8.410 | 8.410 | 8.280 | 8.290 | 10,284 | -0.20(-2.36%) |
Jul 23, 2024 | 8.500 | 8.530 | 8.420 | 8.490 | 33,218 | -0.08(-0.93%) |
Jul 22, 2024 | 8.550 | 8.590 | 8.430 | 8.570 | 21,548 | +0.09(+1.06%) |
Jul 19, 2024 | 8.500 | 8.500 | 8.480 | 8.480 | 9,924 | +0.02(+0.24%) |
Jul 18, 2024 | 8.520 | 8.520 | 8.450 | 8.460 | 14,716 | -0.02(-0.24%) |
Jul 17, 2024 | 8.440 | 8.520 | 8.440 | 8.480 | 31,694 | -0.08(-0.99%) |
Jul 16, 2024 | 8.520 | 8.595 | 8.500 | 8.565 | 203,315 | +0.01(+0.18%) |
Jul 15, 2024 | 8.580 | 8.595 | 8.540 | 8.550 | 40,989 | -0.08(-0.93%) |
Jul 12, 2024 | 8.580 | 8.680 | 8.560 | 8.630 | 33,511 | +0.08(+0.95%) |
Jul 11, 2024 | 8.490 | 8.565 | 8.480 | 8.549 | 52,888 | +0.07(+0.81%) |
Jul 10, 2024 | 8.310 | 8.480 | 8.310 | 8.480 | 69,037 | +0.17(+2.05%) |
Jul 09, 2024 | 8.330 | 8.331 | 8.280 | 8.310 | 179,472 | -0.03(-0.36%) |
Jul 08, 2024 | 8.360 | 8.380 | 8.310 | 8.340 | 143,513 | +0.04(+0.42%) |
Jul 05, 2024 | 8.240 | 8.320 | 8.240 | 8.305 | 34,206 | +0.12(+1.53%) |
Jul 03, 2024 | 8.170 | 8.200 | 8.140 | 8.180 | 71,328 | +0.06(+0.74%) |
Jul 02, 2024 | 8.080 | 8.120 | 8.045 | 8.120 | 33,859 | +0.00(+0.00%) |
Jul 01, 2024 | 8.140 | 8.180 | 8.110 | 8.120 | 40,410 | -0.02(-0.18%) |
Jun 28, 2024 | 8.130 | 8.162 | 8.130 | 8.135 | 34,868 | -0.01(-0.06%) |
Jun 27, 2024 | 8.150 | 8.155 | 8.120 | 8.140 | 29,334 | -0.01(-0.12%) |
Jun 26, 2024 | 8.110 | 8.190 | 8.110 | 8.150 | 68,601 | -0.06(-0.73%) |
Jun 25, 2024 | 8.220 | 8.220 | 8.180 | 8.210 | 43,433 | -0.01(-0.12%) |
Jun 24, 2024 | 8.160 | 8.220 | 8.150 | 8.220 | 65,907 | +0.08(+0.98%) |
Jun 21, 2024 | 8.140 | 8.225 | 8.140 | 8.140 | 50,681 | -0.05(-0.61%) |
Jun 20, 2024 | 8.160 | 8.395 | 8.137 | 8.190 | 31,477 | +0.03(+0.37%) |
Jun 18, 2024 | 8.130 | 8.190 | 8.130 | 8.160 | 61,231 | -0.04(-0.49%) |
Jun 17, 2024 | 8.190 | 8.221 | 8.150 | 8.200 | 23,162 | +0.01(+0.12%) |
Jun 14, 2024 | 8.210 | 8.210 | 8.150 | 8.190 | 11,040 | -0.22(-2.62%) |
Jun 13, 2024 | 8.560 | 8.620 | 8.410 | 8.410 | 49,732 | -0.23(-2.66%) |
Jun 12, 2024 | 8.670 | 8.700 | 8.510 | 8.640 | 37,730 | +0.13(+1.53%) |
Jun 11, 2024 | 8.430 | 8.530 | 8.425 | 8.510 | 18,304 | -0.07(-0.82%) |
Jun 10, 2024 | 8.590 | 8.610 | 8.570 | 8.580 | 33,529 | -0.05(-0.58%) |
Jun 07, 2024 | 8.640 | 8.660 | 8.620 | 8.630 | 11,567 | -0.11(-1.26%) |
Jun 06, 2024 | 8.730 | 8.740 | 8.717 | 8.740 | 5,993 | +0.02(+0.23%) |
Jun 05, 2024 | 8.740 | 8.790 | 8.690 | 8.720 | 15,314 | +0.06(+0.69%) |
Jun 04, 2024 | 8.630 | 8.670 | 8.624 | 8.660 | 28,515 | +0.00(+0.00%) |
Jun 03, 2024 | 8.690 | 8.745 | 8.650 | 8.660 | 40,415 | -0.03(-0.35%) |
May 31, 2024 | 8.680 | 8.700 | 8.630 | 8.690 | 54,945 | +0.07(+0.81%) |
May 30, 2024 | 8.630 | 8.656 | 8.605 | 8.620 | 76,391 | +0.00(+0.00%) |
May 29, 2024 | 8.620 | 8.680 | 8.620 | 8.620 | 5,104 | -0.10(-1.15%) |
May 28, 2024 | 8.780 | 8.780 | 8.700 | 8.720 | 16,998 | -0.06(-0.68%) |
May 24, 2024 | 8.820 | 8.840 | 8.770 | 8.780 | 57,602 | +0.08(+0.98%) |
May 23, 2024 | 8.790 | 8.790 | 8.690 | 8.695 | 113,897 | -0.00(-0.01%) |
May 22, 2024 | 8.706 | 8.771 | 8.676 | 8.696 | 37,517 | -0.10(-1.13%) |
May 21, 2024 | 8.786 | 8.836 | 8.786 | 8.796 | 14,652 | -0.03(-0.34%) |
May 20, 2024 | 8.826 | 8.836 | 8.801 | 8.826 | 39,850 | -0.01(-0.11%) |
May 17, 2024 | 8.786 | 8.845 | 8.786 | 8.836 | 39,041 | +0.07(+0.80%) |
May 16, 2024 | 8.796 | 8.816 | 8.766 | 8.766 | 50,748 | -0.06(-0.73%) |
May 15, 2024 | 8.786 | 8.845 | 8.786 | 8.831 | 9,670 | +0.08(+0.97%) |
May 14, 2024 | 8.676 | 8.756 | 8.676 | 8.746 | 25,218 | +0.12(+1.39%) |
May 13, 2024 | 8.626 | 8.656 | 8.596 | 8.626 | 8,985 | -0.03(-0.35%) |
May 10, 2024 | 8.626 | 8.666 | 8.626 | 8.656 | 21,381 | +0.01(+0.12%) |
May 09, 2024 | 8.646 | 8.686 | 8.625 | 8.646 | 25,648 | +0.03(+0.35%) |
May 08, 2024 | 8.596 | 8.636 | 8.598 | 8.616 | 5,999 | +0.02(+0.23%) |
May 07, 2024 | 8.576 | 8.646 | 8.576 | 8.596 | 44,516 | +0.08(+0.94%) |
May 06, 2024 | 8.497 | 8.536 | 8.497 | 8.517 | 18,093 | +0.06(+0.71%) |
May 03, 2024 | 8.457 | 8.497 | 8.447 | 8.457 | 13,299 | +0.03(+0.36%) |
May 02, 2024 | 8.457 | 8.457 | 8.417 | 8.427 | 12,784 | +0.03(+0.36%) |