Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 8.410 | 8.450 | 8.370 | 8.400 | 34,123 | +0.01(+0.12%) |
Jul 25, 2024 | 8.370 | 8.420 | 8.310 | 8.390 | 69,974 | +0.01(+0.12%) |
Jul 24, 2024 | 8.360 | 8.385 | 8.290 | 8.380 | 70,087 | -0.02(-0.24%) |
Jul 23, 2024 | 8.340 | 8.410 | 8.320 | 8.400 | 89,699 | +0.06(+0.72%) |
Jul 22, 2024 | 8.370 | 8.380 | 8.280 | 8.340 | 61,570 | +0.01(+0.12%) |
Jul 19, 2024 | 8.320 | 8.370 | 8.275 | 8.330 | 56,530 | +0.00(+0.00%) |
Jul 18, 2024 | 8.340 | 8.359 | 8.330 | 8.330 | 33,769 | -0.04(-0.48%) |
Jul 17, 2024 | 8.370 | 8.381 | 8.350 | 8.370 | 28,325 | -0.04(-0.48%) |
Jul 16, 2024 | 8.410 | 8.420 | 8.360 | 8.410 | 46,189 | +0.04(+0.48%) |
Jul 15, 2024 | 8.360 | 8.390 | 8.350 | 8.370 | 30,595 | -0.01(-0.12%) |
Jul 12, 2024 | 8.310 | 8.410 | 8.310 | 8.380 | 32,077 | +0.06(+0.72%) |
Jul 11, 2024 | 8.320 | 8.390 | 8.250 | 8.320 | 135,476 | +0.05(+0.60%) |
Jul 10, 2024 | 8.290 | 8.330 | 8.265 | 8.270 | 30,520 | +0.01(+0.12%) |
Jul 09, 2024 | 8.340 | 8.420 | 8.260 | 8.260 | 42,486 | -0.11(-1.31%) |
Jul 08, 2024 | 8.350 | 8.420 | 8.350 | 8.370 | 25,082 | +0.02(+0.24%) |
Jul 05, 2024 | 8.310 | 8.440 | 8.310 | 8.350 | 82,739 | +0.06(+0.72%) |
Jul 03, 2024 | 8.250 | 8.350 | 8.250 | 8.290 | 48,294 | +0.08(+0.97%) |
Jul 02, 2024 | 8.200 | 8.230 | 8.190 | 8.210 | 51,587 | -0.00(-0.06%) |
Jul 01, 2024 | 8.170 | 8.230 | 8.170 | 8.215 | 51,767 | +0.00(+0.06%) |
Jun 28, 2024 | 8.180 | 8.230 | 8.170 | 8.210 | 53,076 | +0.05(+0.61%) |
Jun 27, 2024 | 8.080 | 8.180 | 8.079 | 8.160 | 48,395 | +0.06(+0.74%) |
Jun 26, 2024 | 8.070 | 8.120 | 8.070 | 8.100 | 40,935 | -0.01(-0.12%) |
Jun 25, 2024 | 8.090 | 8.150 | 8.090 | 8.110 | 66,523 | -0.02(-0.25%) |
Jun 24, 2024 | 8.100 | 8.140 | 8.100 | 8.130 | 60,818 | +0.02(+0.25%) |
Jun 21, 2024 | 8.100 | 8.130 | 8.090 | 8.110 | 54,681 | +0.01(+0.12%) |
Jun 20, 2024 | 8.120 | 8.140 | 8.070 | 8.100 | 97,644 | -0.07(-0.86%) |
Jun 18, 2024 | 8.150 | 8.180 | 8.130 | 8.170 | 34,722 | +0.04(+0.53%) |
Jun 17, 2024 | 8.097 | 8.147 | 8.097 | 8.127 | 53,880 | +0.02(+0.25%) |
Jun 14, 2024 | 8.107 | 8.147 | 8.097 | 8.107 | 30,202 | -0.03(-0.37%) |
Jun 13, 2024 | 8.107 | 8.157 | 8.107 | 8.137 | 61,154 | +0.06(+0.74%) |
Jun 12, 2024 | 8.077 | 8.117 | 8.075 | 8.077 | 51,406 | +0.04(+0.50%) |
Jun 11, 2024 | 8.017 | 8.097 | 8.007 | 8.037 | 56,446 | +0.01(+0.12%) |
Jun 10, 2024 | 8.037 | 8.037 | 7.978 | 8.027 | 40,234 | +0.05(+0.62%) |
Jun 07, 2024 | 8.017 | 8.037 | 7.978 | 7.978 | 88,478 | -0.09(-1.17%) |
Jun 06, 2024 | 8.017 | 8.087 | 8.017 | 8.072 | 123,902 | +0.03(+0.37%) |
Jun 05, 2024 | 8.037 | 8.057 | 7.988 | 8.042 | 174,081 | +0.02(+0.31%) |
Jun 04, 2024 | 8.007 | 8.037 | 7.988 | 8.017 | 28,942 | +0.06(+0.75%) |
Jun 03, 2024 | 7.928 | 8.027 | 7.928 | 7.958 | 43,754 | +0.02(+0.25%) |
May 31, 2024 | 7.878 | 7.958 | 7.868 | 7.938 | 15,143 | +0.07(+0.89%) |
May 30, 2024 | 7.918 | 7.998 | 7.838 | 7.868 | 141,004 | -0.05(-0.63%) |
May 29, 2024 | 7.978 | 7.998 | 7.918 | 7.918 | 58,144 | -0.08(-1.06%) |
May 28, 2024 | 8.017 | 8.027 | 7.998 | 8.003 | 71,282 | +0.01(+0.19%) |
May 24, 2024 | 8.007 | 8.017 | 7.978 | 7.988 | 57,018 | +0.00(+0.00%) |
May 23, 2024 | 8.027 | 8.047 | 7.983 | 7.988 | 41,598 | -0.03(-0.43%) |
May 22, 2024 | 8.047 | 8.087 | 8.012 | 8.022 | 16,151 | -0.07(-0.86%) |
May 21, 2024 | 8.077 | 8.097 | 8.057 | 8.092 | 31,922 | +0.03(+0.43%) |
May 20, 2024 | 8.097 | 8.097 | 8.027 | 8.057 | 34,438 | +0.00(+0.00%) |
May 17, 2024 | 8.037 | 8.077 | 8.004 | 8.057 | 62,127 | +0.02(+0.31%) |
May 16, 2024 | 8.017 | 8.057 | 8.017 | 8.032 | 44,658 | +0.04(+0.47%) |
May 15, 2024 | 7.985 | 8.054 | 7.975 | 7.995 | 104,320 | +0.04(+0.50%) |
May 14, 2024 | 8.004 | 8.034 | 7.925 | 7.955 | 97,239 | -0.05(-0.62%) |
May 13, 2024 | 8.034 | 8.074 | 7.995 | 8.004 | 101,464 | +0.01(+0.12%) |
May 10, 2024 | 7.995 | 8.034 | 7.975 | 7.995 | 43,534 | -0.01(-0.19%) |
May 09, 2024 | 8.044 | 8.074 | 8.004 | 8.009 | 20,272 | -0.02(-0.25%) |
May 08, 2024 | 7.975 | 8.033 | 7.950 | 8.029 | 51,892 | +0.05(+0.68%) |
May 07, 2024 | 7.925 | 8.014 | 7.925 | 7.975 | 107,535 | +0.07(+0.88%) |
May 06, 2024 | 7.895 | 7.925 | 7.895 | 7.905 | 58,669 | -0.00(-0.06%) |
May 03, 2024 | 7.866 | 7.915 | 7.866 | 7.910 | 33,096 | +0.06(+0.82%) |
May 02, 2024 | 7.756 | 7.851 | 7.756 | 7.846 | 79,156 | +0.06(+0.83%) |