Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.740 | 8.880 | 8.726 | 8.850 | 49,048 | +0.13(+1.49%) |
Aug 22, 2024 | 8.750 | 8.805 | 8.700 | 8.720 | 32,901 | +0.07(+0.81%) |
Aug 21, 2024 | 8.750 | 8.750 | 8.640 | 8.650 | 77,790 | -0.11(-1.26%) |
Aug 20, 2024 | 8.720 | 8.770 | 8.720 | 8.760 | 4,142 | +0.08(+0.92%) |
Aug 19, 2024 | 8.630 | 8.690 | 8.494 | 8.680 | 11,059 | +0.07(+0.81%) |
Aug 16, 2024 | 8.550 | 8.620 | 8.550 | 8.610 | 6,635 | +0.07(+0.82%) |
Aug 15, 2024 | 8.620 | 8.620 | 8.540 | 8.540 | 2,837 | -0.05(-0.58%) |
Aug 14, 2024 | 8.545 | 8.590 | 8.545 | 8.590 | 2,193 | +0.07(+0.82%) |
Aug 13, 2024 | 8.410 | 8.560 | 8.410 | 8.520 | 68,129 | +0.09(+1.07%) |
Aug 12, 2024 | 8.440 | 8.440 | 8.410 | 8.430 | 8,782 | -0.06(-0.71%) |
Aug 09, 2024 | 8.440 | 8.490 | 8.440 | 8.490 | 2,765 | +0.02(+0.24%) |
Aug 08, 2024 | 8.440 | 8.480 | 8.440 | 8.470 | 3,146 | +0.09(+1.07%) |
Aug 07, 2024 | 8.430 | 8.460 | 8.380 | 8.380 | 2,572 | -0.01(-0.12%) |
Aug 06, 2024 | 8.310 | 8.440 | 8.303 | 8.390 | 77,601 | +0.09(+1.02%) |
Aug 05, 2024 | 8.340 | 8.340 | 8.280 | 8.305 | 5,207 | -0.21(-2.52%) |
Aug 02, 2024 | 8.540 | 8.540 | 8.464 | 8.520 | 9,020 | +0.01(+0.12%) |
Aug 01, 2024 | 8.510 | 8.552 | 8.490 | 8.510 | 27,687 | -0.01(-0.12%) |
Jul 31, 2024 | 8.530 | 8.580 | 8.510 | 8.520 | 10,569 | +0.02(+0.24%) |
Jul 30, 2024 | 8.510 | 8.530 | 8.490 | 8.500 | 2,175 | +0.05(+0.59%) |
Jul 29, 2024 | 8.450 | 8.450 | 8.370 | 8.450 | 12,854 | -0.04(-0.47%) |
Jul 26, 2024 | 8.390 | 8.500 | 8.390 | 8.490 | 12,954 | +0.11(+1.31%) |
Jul 25, 2024 | 8.370 | 8.420 | 8.180 | 8.380 | 11,725 | -0.08(-0.95%) |
Jul 24, 2024 | 8.480 | 8.530 | 8.420 | 8.460 | 23,765 | +0.02(+0.24%) |
Jul 23, 2024 | 8.460 | 8.470 | 8.440 | 8.440 | 8,965 | -0.04(-0.47%) |
Jul 22, 2024 | 8.440 | 8.480 | 8.440 | 8.480 | 14,935 | +0.02(+0.26%) |
Jul 19, 2024 | 8.480 | 8.480 | 8.450 | 8.458 | 12,332 | +0.02(+0.21%) |
Jul 18, 2024 | 8.480 | 8.480 | 8.440 | 8.440 | 20,491 | -0.01(-0.12%) |
Jul 17, 2024 | 8.410 | 8.480 | 8.410 | 8.450 | 10,348 | +0.05(+0.66%) |
Jul 16, 2024 | 8.330 | 8.430 | 8.330 | 8.395 | 20,597 | +0.01(+0.18%) |
Jul 15, 2024 | 8.440 | 8.444 | 8.380 | 8.380 | 17,459 | -0.06(-0.71%) |
Jul 12, 2024 | 8.410 | 8.470 | 8.350 | 8.440 | 21,270 | +0.12(+1.44%) |
Jul 11, 2024 | 8.290 | 8.350 | 8.290 | 8.320 | 17,727 | +0.08(+0.97%) |
Jul 10, 2024 | 8.160 | 8.260 | 8.160 | 8.240 | 32,543 | +0.06(+0.73%) |
Jul 09, 2024 | 8.190 | 8.190 | 8.174 | 8.180 | 5,793 | +0.02(+0.26%) |
Jul 08, 2024 | 8.180 | 8.200 | 8.120 | 8.159 | 54,052 | +0.01(+0.11%) |
Jul 05, 2024 | 8.160 | 8.160 | 8.150 | 8.150 | 3,122 | +0.04(+0.49%) |
Jul 03, 2024 | 8.090 | 8.130 | 8.087 | 8.110 | 4,336 | +0.07(+0.87%) |
Jul 02, 2024 | 8.000 | 8.076 | 8.000 | 8.040 | 34,114 | -0.03(-0.37%) |
Jul 01, 2024 | 8.070 | 8.109 | 8.065 | 8.070 | 3,873 | +0.00(+0.00%) |
Jun 28, 2024 | 8.110 | 8.110 | 8.050 | 8.070 | 23,664 | +0.00(+0.00%) |
Jun 27, 2024 | 8.020 | 8.100 | 8.010 | 8.070 | 15,931 | +0.04(+0.50%) |
Jun 26, 2024 | 8.000 | 8.139 | 8.000 | 8.030 | 9,515 | -0.04(-0.50%) |
Jun 25, 2024 | 8.050 | 8.095 | 8.050 | 8.070 | 13,885 | -0.01(-0.12%) |
Jun 24, 2024 | 8.090 | 8.098 | 8.070 | 8.080 | 3,628 | +0.05(+0.62%) |
Jun 21, 2024 | 8.020 | 8.050 | 8.011 | 8.030 | 6,324 | -0.06(-0.74%) |
Jun 20, 2024 | 8.030 | 8.090 | 8.005 | 8.090 | 9,202 | +0.03(+0.37%) |
Jun 18, 2024 | 8.050 | 8.081 | 8.050 | 8.060 | 9,501 | +0.05(+0.61%) |
Jun 17, 2024 | 8.011 | 8.028 | 7.996 | 8.011 | 8,559 | +0.00(+0.00%) |
Jun 14, 2024 | 8.050 | 8.050 | 7.981 | 8.011 | 9,308 | -0.06(-0.73%) |
Jun 13, 2024 | 8.070 | 8.090 | 8.050 | 8.070 | 50,091 | +0.00(+0.00%) |
Jun 12, 2024 | 8.090 | 8.090 | 8.043 | 8.070 | 11,574 | +0.09(+1.11%) |
Jun 11, 2024 | 8.080 | 8.080 | 7.981 | 7.981 | 8,501 | -0.11(-1.34%) |
Jun 10, 2024 | 8.060 | 8.100 | 8.031 | 8.090 | 18,364 | -0.03(-0.36%) |
Jun 07, 2024 | 8.119 | 8.167 | 7.430 | 8.119 | 19,327 | -0.02(-0.24%) |
Jun 06, 2024 | 8.050 | 8.247 | 8.050 | 8.139 | 51,224 | +0.10(+1.22%) |
Jun 05, 2024 | 8.031 | 8.050 | 7.991 | 8.041 | 11,707 | +0.02(+0.25%) |
Jun 04, 2024 | 7.991 | 8.026 | 7.991 | 8.021 | 25,647 | +0.08(+0.99%) |