Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 8.581 | 8.590 | 8.470 | 8.590 | 7,614 | +0.07(+0.85%) |
Aug 14, 2024 | 8.570 | 8.570 | 8.495 | 8.518 | 6,684 | -0.07(-0.84%) |
Aug 13, 2024 | 8.465 | 8.590 | 8.460 | 8.590 | 9,586 | +0.25(+3.00%) |
Aug 12, 2024 | 8.495 | 8.495 | 8.340 | 8.340 | 8,518 | -0.06(-0.71%) |
Aug 09, 2024 | 8.363 | 8.400 | 8.329 | 8.400 | 7,340 | -0.02(-0.24%) |
Aug 08, 2024 | 8.420 | 8.550 | 8.350 | 8.420 | 34,556 | +0.03(+0.36%) |
Aug 07, 2024 | 8.352 | 8.490 | 8.352 | 8.390 | 31,350 | +0.14(+1.70%) |
Aug 06, 2024 | 8.274 | 8.350 | 8.175 | 8.250 | 27,809 | +0.14(+1.73%) |
Aug 05, 2024 | 8.050 | 8.160 | 8.010 | 8.110 | 19,782 | -0.31(-3.68%) |
Aug 02, 2024 | 8.294 | 8.420 | 8.276 | 8.420 | 21,215 | +0.00(+0.00%) |
Aug 01, 2024 | 8.380 | 8.420 | 8.360 | 8.420 | 13,067 | -0.10(-1.17%) |
Jul 31, 2024 | 8.482 | 8.600 | 8.420 | 8.520 | 17,044 | +0.06(+0.73%) |
Jul 30, 2024 | 8.360 | 8.460 | 8.338 | 8.459 | 19,563 | +0.05(+0.61%) |
Jul 29, 2024 | 8.330 | 8.410 | 8.325 | 8.407 | 58,937 | -0.00(-0.04%) |
Jul 26, 2024 | 8.308 | 8.410 | 8.219 | 8.410 | 14,779 | +0.13(+1.57%) |
Jul 25, 2024 | 8.170 | 8.280 | 8.140 | 8.280 | 42,000 | +0.02(+0.27%) |
Jul 24, 2024 | 8.255 | 8.310 | 8.240 | 8.258 | 20,894 | -0.14(-1.70%) |
Jul 23, 2024 | 8.375 | 8.480 | 8.310 | 8.400 | 16,930 | -0.03(-0.36%) |
Jul 22, 2024 | 8.438 | 8.438 | 8.350 | 8.430 | 18,121 | -0.04(-0.41%) |
Jul 19, 2024 | 8.450 | 8.500 | 8.430 | 8.465 | 10,579 | +0.10(+1.14%) |
Jul 18, 2024 | 8.440 | 8.460 | 8.360 | 8.370 | 20,222 | -0.06(-0.71%) |
Jul 17, 2024 | 8.355 | 8.450 | 8.355 | 8.430 | 14,736 | +0.16(+1.93%) |
Jul 16, 2024 | 8.282 | 8.299 | 8.200 | 8.270 | 10,007 | -0.12(-1.43%) |
Jul 15, 2024 | 8.400 | 8.409 | 8.347 | 8.390 | 10,750 | +0.34(+4.22%) |
Jul 12, 2024 | 7.925 | 8.050 | 7.900 | 8.050 | 11,041 | +0.14(+1.77%) |
Jul 11, 2024 | 7.996 | 7.996 | 7.902 | 7.910 | 21,849 | -0.13(-1.57%) |
Jul 10, 2024 | 8.010 | 8.150 | 7.990 | 8.037 | 16,247 | -0.07(-0.83%) |
Jul 09, 2024 | 8.180 | 8.180 | 8.047 | 8.104 | 16,811 | +0.07(+0.92%) |
Jul 08, 2024 | 8.070 | 8.110 | 8.030 | 8.030 | 10,736 | +0.02(+0.25%) |
Jul 05, 2024 | 8.000 | 8.170 | 7.970 | 8.010 | 19,793 | -0.14(-1.72%) |
Jul 03, 2024 | 7.980 | 8.150 | 7.970 | 8.150 | 6,634 | +0.08(+0.99%) |
Jul 02, 2024 | 7.975 | 8.110 | 7.910 | 8.070 | 27,150 | +0.08(+1.00%) |
Jul 01, 2024 | 8.036 | 8.050 | 7.974 | 7.990 | 51,594 | -0.15(-1.84%) |
Jun 28, 2024 | 8.099 | 8.190 | 8.080 | 8.140 | 32,158 | -0.01(-0.12%) |
Jun 27, 2024 | 8.220 | 8.220 | 8.134 | 8.150 | 8,873 | +0.00(+0.00%) |
Jun 26, 2024 | 8.030 | 8.160 | 8.030 | 8.150 | 14,410 | -0.18(-2.21%) |
Jun 25, 2024 | 8.302 | 8.350 | 8.280 | 8.334 | 18,234 | -0.02(-0.24%) |
Jun 24, 2024 | 8.390 | 8.475 | 8.346 | 8.354 | 10,963 | +0.02(+0.29%) |
Jun 21, 2024 | 8.385 | 8.568 | 8.330 | 8.330 | 15,491 | -0.13(-1.54%) |
Jun 20, 2024 | 8.439 | 8.460 | 8.360 | 8.460 | 13,977 | +0.01(+0.12%) |
Jun 18, 2024 | 8.370 | 8.460 | 8.370 | 8.450 | 14,480 | +0.08(+1.02%) |
Jun 17, 2024 | 8.285 | 8.440 | 8.280 | 8.365 | 19,015 | -0.11(-1.24%) |
Jun 14, 2024 | 8.445 | 8.608 | 8.400 | 8.470 | 20,805 | +0.08(+0.95%) |
Jun 13, 2024 | 8.400 | 8.442 | 8.360 | 8.390 | 19,555 | +0.13(+1.57%) |
Jun 12, 2024 | 8.375 | 8.500 | 8.230 | 8.260 | 29,717 | +0.14(+1.72%) |
Jun 11, 2024 | 8.100 | 8.190 | 8.030 | 8.120 | 114,603 | -0.01(-0.12%) |
Jun 10, 2024 | 8.130 | 8.290 | 8.070 | 8.130 | 10,040 | -0.08(-0.93%) |
Jun 07, 2024 | 8.245 | 8.275 | 8.180 | 8.207 | 11,616 | -0.05(-0.65%) |
Jun 06, 2024 | 8.198 | 8.260 | 8.198 | 8.260 | 16,160 | +0.14(+1.72%) |
Jun 05, 2024 | 8.150 | 8.250 | 8.070 | 8.120 | 22,936 | +0.03(+0.37%) |
Jun 04, 2024 | 8.050 | 8.090 | 8.010 | 8.090 | 30,802 | +0.03(+0.37%) |