Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 8.810 | 8.895 | 8.801 | 8.880 | 596,022 | +0.09(+1.02%) |
Jul 26, 2024 | 8.740 | 8.830 | 8.740 | 8.790 | 464,260 | +0.07(+0.80%) |
Jul 25, 2024 | 8.730 | 8.790 | 8.710 | 8.720 | 593,181 | +0.01(+0.11%) |
Jul 24, 2024 | 8.650 | 8.740 | 8.650 | 8.710 | 708,743 | +0.04(+0.46%) |
Jul 23, 2024 | 8.650 | 8.705 | 8.630 | 8.670 | 612,622 | -0.01(-0.12%) |
Jul 22, 2024 | 8.650 | 8.740 | 8.640 | 8.680 | 771,069 | +0.07(+0.81%) |
Jul 19, 2024 | 8.600 | 8.630 | 8.570 | 8.610 | 362,654 | -0.01(-0.12%) |
Jul 18, 2024 | 8.600 | 8.670 | 8.580 | 8.620 | 699,826 | +0.02(+0.23%) |
Jul 17, 2024 | 8.520 | 8.675 | 8.490 | 8.600 | 1,136,021 | +0.05(+0.58%) |
Jul 16, 2024 | 8.430 | 8.570 | 8.430 | 8.550 | 747,162 | +0.10(+1.18%) |
Jul 15, 2024 | 8.530 | 8.540 | 8.410 | 8.450 | 775,049 | -0.08(-0.94%) |
Jul 12, 2024 | 8.470 | 8.570 | 8.460 | 8.530 | 806,000 | +0.09(+1.07%) |
Jul 11, 2024 | 8.370 | 8.465 | 8.360 | 8.440 | 1,022,918 | +0.09(+1.08%) |
Jul 10, 2024 | 8.360 | 8.400 | 8.270 | 8.350 | 1,286,748 | +0.04(+0.48%) |
Jul 09, 2024 | 8.280 | 8.320 | 8.260 | 8.310 | 680,741 | +0.03(+0.36%) |
Jul 08, 2024 | 8.320 | 8.380 | 8.260 | 8.280 | 686,455 | -0.05(-0.60%) |
Jul 05, 2024 | 8.350 | 8.350 | 8.285 | 8.330 | 636,952 | +0.05(+0.60%) |
Jul 03, 2024 | 8.290 | 8.370 | 8.270 | 8.280 | 460,288 | -0.01(-0.12%) |
Jul 02, 2024 | 8.210 | 8.290 | 8.190 | 8.290 | 768,216 | +0.08(+0.97%) |
Jul 01, 2024 | 8.170 | 8.250 | 8.160 | 8.210 | 968,202 | -0.01(-0.12%) |
Jun 28, 2024 | 8.240 | 8.275 | 8.200 | 8.220 | 647,493 | -0.04(-0.42%) |
Jun 27, 2024 | 8.146 | 8.265 | 8.146 | 8.255 | 819,496 | +0.09(+1.09%) |
Jun 26, 2024 | 8.166 | 8.225 | 8.116 | 8.166 | 730,034 | -0.01(-0.12%) |
Jun 25, 2024 | 8.215 | 8.215 | 8.146 | 8.176 | 760,589 | -0.01(-0.12%) |
Jun 24, 2024 | 8.076 | 8.195 | 8.076 | 8.186 | 731,080 | +0.10(+1.23%) |
Jun 21, 2024 | 8.027 | 8.106 | 8.027 | 8.086 | 683,830 | +0.05(+0.62%) |
Jun 20, 2024 | 8.057 | 8.121 | 8.017 | 8.037 | 1,451,083 | -0.04(-0.49%) |
Jun 18, 2024 | 8.116 | 8.176 | 8.047 | 8.076 | 1,268,058 | +0.02(+0.25%) |
Jun 17, 2024 | 8.066 | 8.116 | 7.987 | 8.057 | 1,277,269 | -0.03(-0.37%) |
Jun 14, 2024 | 8.186 | 8.205 | 7.957 | 8.086 | 1,980,098 | -0.11(-1.33%) |
Jun 13, 2024 | 8.235 | 8.275 | 8.176 | 8.195 | 946,996 | -0.06(-0.72%) |
Jun 12, 2024 | 8.394 | 8.405 | 8.205 | 8.255 | 1,518,810 | -0.10(-1.19%) |
Jun 11, 2024 | 8.493 | 8.493 | 8.315 | 8.354 | 928,464 | -0.12(-1.41%) |
Jun 10, 2024 | 8.483 | 8.572 | 8.444 | 8.473 | 997,317 | +0.00(+0.00%) |
Jun 07, 2024 | 8.513 | 8.553 | 8.463 | 8.473 | 700,601 | -0.07(-0.81%) |
Jun 06, 2024 | 8.533 | 8.563 | 8.483 | 8.543 | 659,595 | +0.00(+0.00%) |
Jun 05, 2024 | 8.533 | 8.562 | 8.503 | 8.543 | 599,267 | +0.03(+0.35%) |
Jun 04, 2024 | 8.503 | 8.582 | 8.503 | 8.513 | 476,513 | -0.02(-0.23%) |
Jun 03, 2024 | 8.622 | 8.632 | 8.523 | 8.533 | 568,864 | -0.12(-1.38%) |
May 31, 2024 | 8.503 | 8.652 | 8.473 | 8.652 | 513,810 | +0.20(+2.41%) |
May 30, 2024 | 8.389 | 8.468 | 8.389 | 8.448 | 659,927 | +0.05(+0.59%) |
May 29, 2024 | 8.478 | 8.478 | 8.340 | 8.399 | 1,431,699 | -0.10(-1.16%) |
May 28, 2024 | 8.527 | 8.547 | 8.478 | 8.498 | 718,113 | -0.05(-0.58%) |
May 24, 2024 | 8.478 | 8.557 | 8.473 | 8.547 | 592,805 | +0.07(+0.81%) |
May 23, 2024 | 8.645 | 8.645 | 8.468 | 8.478 | 1,063,059 | -0.15(-1.71%) |
May 22, 2024 | 8.665 | 8.665 | 8.616 | 8.626 | 628,113 | -0.05(-0.57%) |
May 21, 2024 | 8.695 | 8.724 | 8.665 | 8.675 | 587,443 | -0.04(-0.45%) |
May 20, 2024 | 8.704 | 8.762 | 8.685 | 8.714 | 509,161 | +0.04(+0.45%) |
May 17, 2024 | 8.626 | 8.695 | 8.616 | 8.675 | 557,867 | +0.04(+0.46%) |
May 16, 2024 | 8.724 | 8.754 | 8.616 | 8.636 | 568,074 | -0.09(-1.02%) |
May 15, 2024 | 8.665 | 8.734 | 8.626 | 8.724 | 1,010,028 | +0.07(+0.80%) |
May 14, 2024 | 8.823 | 8.877 | 8.468 | 8.655 | 3,095,255 | -0.17(-1.90%) |
May 13, 2024 | 8.872 | 8.921 | 8.823 | 8.823 | 552,117 | -0.06(-0.67%) |
May 10, 2024 | 8.842 | 8.941 | 8.773 | 8.882 | 970,753 | +0.09(+1.01%) |
May 09, 2024 | 8.695 | 8.793 | 8.695 | 8.793 | 560,475 | +0.08(+0.90%) |
May 08, 2024 | 8.655 | 8.734 | 8.636 | 8.714 | 559,042 | +0.05(+0.57%) |
May 07, 2024 | 8.616 | 8.675 | 8.567 | 8.665 | 482,008 | +0.07(+0.80%) |
May 06, 2024 | 8.606 | 8.636 | 8.547 | 8.596 | 640,294 | +0.00(+0.00%) |
May 03, 2024 | 8.616 | 8.645 | 8.557 | 8.596 | 532,390 | +0.03(+0.34%) |
May 02, 2024 | 8.586 | 8.616 | 8.537 | 8.567 | 687,052 | -0.02(-0.23%) |