Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 8.150 | 8.395 | 8.110 | 8.300 | 583,363 | +0.17(+2.09%) |
Aug 28, 2025 | 8.180 | 8.230 | 8.080 | 8.130 | 290,313 | -0.01(-0.12%) |
Aug 27, 2025 | 8.170 | 8.200 | 8.050 | 8.140 | 478,910 | -0.14(-1.69%) |
Aug 26, 2025 | 8.320 | 8.380 | 8.260 | 8.280 | 703,148 | -0.04(-0.48%) |
Aug 25, 2025 | 8.290 | 8.400 | 8.255 | 8.320 | 637,865 | +0.05(+0.60%) |
Aug 22, 2025 | 8.170 | 8.420 | 8.170 | 8.270 | 588,443 | +0.14(+1.72%) |
Aug 21, 2025 | 8.020 | 8.140 | 7.980 | 8.130 | 343,120 | +0.13(+1.63%) |
Aug 20, 2025 | 7.942 | 8.015 | 7.800 | 8.000 | 629,159 | +0.01(+0.13%) |
Aug 19, 2025 | 8.140 | 8.155 | 7.955 | 7.990 | 597,099 | -0.15(-1.84%) |
Aug 18, 2025 | 8.270 | 8.325 | 8.105 | 8.140 | 1,175,266 | -0.13(-1.57%) |
Aug 15, 2025 | 8.002 | 8.315 | 8.001 | 8.270 | 532,891 | +0.22(+2.73%) |
Aug 14, 2025 | 8.020 | 8.125 | 7.980 | 8.050 | 445,961 | -0.01(-0.12%) |
Aug 13, 2025 | 8.190 | 8.268 | 8.030 | 8.060 | 623,342 | +0.01(+0.12%) |
Aug 12, 2025 | 8.010 | 8.220 | 8.010 | 8.050 | 386,693 | +0.05(+0.63%) |
Aug 11, 2025 | 8.050 | 8.145 | 7.960 | 8.000 | 437,699 | -0.05(-0.62%) |
Aug 08, 2025 | 8.100 | 8.115 | 7.985 | 8.050 | 309,209 | -0.09(-1.11%) |
Aug 07, 2025 | 8.150 | 8.250 | 8.110 | 8.140 | 393,750 | +0.04(+0.49%) |
Aug 06, 2025 | 7.980 | 8.115 | 7.980 | 8.100 | 747,697 | +0.14(+1.76%) |
Aug 05, 2025 | 7.980 | 8.020 | 7.940 | 7.960 | 1,058,827 | -0.01(-0.13%) |
Aug 04, 2025 | 8.080 | 8.130 | 7.951 | 7.970 | 402,820 | -0.05(-0.62%) |
Aug 01, 2025 | 8.140 | 8.140 | 7.970 | 8.020 | 657,478 | -0.21(-2.55%) |
Jul 31, 2025 | 8.350 | 8.350 | 8.185 | 8.230 | 698,501 | -0.09(-1.08%) |
Jul 30, 2025 | 8.440 | 8.535 | 8.315 | 8.320 | 527,358 | -0.12(-1.42%) |
Jul 29, 2025 | 8.520 | 8.560 | 8.420 | 8.440 | 458,356 | -0.05(-0.59%) |
Jul 28, 2025 | 8.460 | 8.545 | 8.460 | 8.490 | 769,480 | +0.06(+0.71%) |
Jul 25, 2025 | 8.580 | 8.580 | 8.380 | 8.430 | 946,018 | -0.16(-1.86%) |
Jul 24, 2025 | 8.910 | 8.910 | 8.555 | 8.590 | 619,890 | -0.38(-4.24%) |
Jul 23, 2025 | 8.980 | 9.110 | 8.925 | 8.970 | 912,215 | +0.14(+1.59%) |
Jul 22, 2025 | 8.750 | 8.880 | 8.610 | 8.830 | 1,138,936 | +0.19(+2.20%) |
Jul 21, 2025 | 8.910 | 8.910 | 8.550 | 8.640 | 1,764,709 | -0.26(-2.92%) |
Jul 18, 2025 | 9.050 | 9.110 | 8.900 | 8.900 | 734,022 | -0.08(-0.89%) |
Jul 17, 2025 | 8.990 | 9.120 | 8.950 | 8.980 | 1,143,895 | +0.01(+0.11%) |
Jul 16, 2025 | 9.010 | 9.070 | 8.705 | 8.970 | 1,562,748 | -0.15(-1.64%) |
Jul 15, 2025 | 9.030 | 9.220 | 9.010 | 9.120 | 1,923,198 | +0.15(+1.67%) |
Jul 14, 2025 | 8.970 | 9.075 | 8.905 | 8.970 | 1,613,397 | +0.03(+0.34%) |
Jul 11, 2025 | 8.540 | 8.950 | 8.501 | 8.940 | 1,013,157 | +0.43(+5.05%) |
Jul 10, 2025 | 8.550 | 8.570 | 8.500 | 8.510 | 624,939 | -0.02(-0.23%) |
Jul 09, 2025 | 8.660 | 8.695 | 8.480 | 8.530 | 1,289,205 | -0.25(-2.85%) |
Jul 08, 2025 | 8.570 | 8.940 | 8.570 | 8.780 | 1,470,394 | +0.24(+2.81%) |
Jul 07, 2025 | 8.460 | 8.620 | 8.460 | 8.540 | 1,128,358 | +0.07(+0.83%) |
Jul 03, 2025 | 8.350 | 8.530 | 8.250 | 8.470 | 940,593 | +0.08(+0.95%) |
Jul 02, 2025 | 8.340 | 8.450 | 8.305 | 8.390 | 814,755 | -0.01(-0.12%) |