Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 8.610 | 8.950 | 8.270 | 8.320 | 33,621 | -0.24(-2.80%) |
Aug 15, 2024 | 8.490 | 8.736 | 8.490 | 8.560 | 53,500 | +0.03(+0.29%) |
Aug 14, 2024 | 8.250 | 8.910 | 8.250 | 8.535 | 60,201 | -0.07(-0.87%) |
Aug 13, 2024 | 8.870 | 8.870 | 8.475 | 8.610 | 80,992 | -0.10(-1.15%) |
Aug 12, 2024 | 8.705 | 9.040 | 8.370 | 8.710 | 63,065 | +0.01(+0.11%) |
Aug 09, 2024 | 8.740 | 9.120 | 8.690 | 8.700 | 97,057 | -0.46(-5.02%) |
Aug 08, 2024 | 8.740 | 9.160 | 8.680 | 9.160 | 80,604 | +0.47(+5.41%) |
Aug 07, 2024 | 8.700 | 8.780 | 8.620 | 8.690 | 80,900 | -0.06(-0.69%) |
Aug 06, 2024 | 8.740 | 8.810 | 8.720 | 8.750 | 207,091 | +0.14(+1.63%) |
Aug 05, 2024 | 8.533 | 8.690 | 8.533 | 8.610 | 58,324 | +0.05(+0.62%) |
Aug 02, 2024 | 8.832 | 8.832 | 8.530 | 8.557 | 69,245 | +0.03(+0.38%) |
Aug 01, 2024 | 8.553 | 8.620 | 8.490 | 8.525 | 53,803 | -0.21(-2.35%) |
Jul 31, 2024 | 8.650 | 8.730 | 8.585 | 8.730 | 40,433 | -0.01(-0.11%) |
Jul 30, 2024 | 8.665 | 8.750 | 8.630 | 8.740 | 105,525 | +0.01(+0.11%) |
Jul 29, 2024 | 8.840 | 8.840 | 8.670 | 8.730 | 51,095 | +0.05(+0.58%) |
Jul 26, 2024 | 8.390 | 8.690 | 8.390 | 8.680 | 104,659 | +0.00(+0.00%) |
Jul 25, 2024 | 8.685 | 8.720 | 8.660 | 8.680 | 74,421 | -0.02(-0.23%) |
Jul 24, 2024 | 8.480 | 8.800 | 8.480 | 8.700 | 122,205 | -0.19(-2.14%) |
Jul 23, 2024 | 8.895 | 8.930 | 8.890 | 8.890 | 121,089 | +0.13(+1.48%) |
Jul 22, 2024 | 8.760 | 8.770 | 8.680 | 8.760 | 48,723 | +0.18(+2.10%) |
Jul 19, 2024 | 8.585 | 8.620 | 8.580 | 8.580 | 58,581 | +0.01(+0.12%) |
Jul 18, 2024 | 8.670 | 8.690 | 8.570 | 8.570 | 78,814 | +0.00(+0.00%) |
Jul 17, 2024 | 8.525 | 8.730 | 8.320 | 8.570 | 93,992 | +0.11(+1.30%) |
Jul 16, 2024 | 8.410 | 8.460 | 8.405 | 8.460 | 40,010 | -0.06(-0.70%) |
Jul 15, 2024 | 8.550 | 8.550 | 8.450 | 8.520 | 26,773 | +0.02(+0.24%) |
Jul 12, 2024 | 8.480 | 8.530 | 8.455 | 8.500 | 86,773 | +0.05(+0.59%) |
Jul 11, 2024 | 8.470 | 8.480 | 8.350 | 8.450 | 83,839 | +0.11(+1.32%) |
Jul 10, 2024 | 8.110 | 8.350 | 8.110 | 8.340 | 65,093 | +0.09(+1.09%) |
Jul 09, 2024 | 8.115 | 8.250 | 7.980 | 8.250 | 230,380 | +0.18(+2.23%) |
Jul 08, 2024 | 7.850 | 8.100 | 7.850 | 8.070 | 147,905 | -0.07(-0.86%) |
Jul 05, 2024 | 7.930 | 8.190 | 7.930 | 8.140 | 80,768 | +0.05(+0.62%) |
Jul 03, 2024 | 7.810 | 8.120 | 7.810 | 8.090 | 62,023 | +0.11(+1.38%) |
Jul 02, 2024 | 7.835 | 7.980 | 7.835 | 7.980 | 234,728 | +0.04(+0.50%) |
Jul 01, 2024 | 7.997 | 8.020 | 7.740 | 7.940 | 131,218 | -0.16(-1.98%) |
Jun 28, 2024 | 8.125 | 8.125 | 8.060 | 8.100 | 82,462 | -0.25(-2.99%) |
Jun 27, 2024 | 8.150 | 8.420 | 8.150 | 8.350 | 83,685 | -0.01(-0.12%) |
Jun 26, 2024 | 8.390 | 8.430 | 8.360 | 8.360 | 36,451 | -0.08(-0.95%) |
Jun 25, 2024 | 8.430 | 8.470 | 8.430 | 8.440 | 62,966 | +0.04(+0.48%) |
Jun 24, 2024 | 8.380 | 8.410 | 8.370 | 8.400 | 61,123 | +0.00(+0.00%) |
Jun 21, 2024 | 8.420 | 8.420 | 8.360 | 8.400 | 77,767 | +0.03(+0.36%) |
Jun 20, 2024 | 8.265 | 8.390 | 8.143 | 8.370 | 70,674 | -0.15(-1.70%) |
Jun 18, 2024 | 8.440 | 8.540 | 8.340 | 8.515 | 92,997 | -0.04(-0.41%) |
Jun 17, 2024 | 8.500 | 8.550 | 8.283 | 8.550 | 95,856 | +0.00(+0.00%) |
Jun 14, 2024 | 8.260 | 8.550 | 8.260 | 8.550 | 51,011 | +0.11(+1.30%) |
Jun 13, 2024 | 8.460 | 8.470 | 8.440 | 8.440 | 71,819 | -0.20(-2.31%) |
Jun 12, 2024 | 8.640 | 8.910 | 8.570 | 8.640 | 130,334 | +0.11(+1.29%) |
Jun 11, 2024 | 8.510 | 8.550 | 8.491 | 8.530 | 66,674 | -0.02(-0.23%) |
Jun 10, 2024 | 8.550 | 8.560 | 8.530 | 8.550 | 62,542 | -0.38(-4.26%) |
Jun 07, 2024 | 8.799 | 8.930 | 8.700 | 8.930 | 23,587 | -0.05(-0.56%) |
Jun 06, 2024 | 8.900 | 8.990 | 8.670 | 8.980 | 259,944 | +0.08(+0.90%) |
Jun 05, 2024 | 8.880 | 8.900 | 8.830 | 8.900 | 74,794 | +0.01(+0.14%) |
Jun 04, 2024 | 8.610 | 8.910 | 8.610 | 8.887 | 106,515 | -0.00(-0.03%) |