Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 8.250 | 8.260 | 8.155 | 8.170 | 700,336 | -0.12(-1.45%) |
Jul 23, 2024 | 8.270 | 8.290 | 8.230 | 8.290 | 680,591 | +0.04(+0.48%) |
Jul 22, 2024 | 8.160 | 8.250 | 8.150 | 8.250 | 465,593 | +0.09(+1.10%) |
Jul 19, 2024 | 8.240 | 8.247 | 8.080 | 8.160 | 646,970 | -0.07(-0.85%) |
Jul 18, 2024 | 8.250 | 8.290 | 8.190 | 8.230 | 1,145,879 | -0.05(-0.60%) |
Jul 17, 2024 | 8.290 | 8.340 | 8.260 | 8.280 | 673,239 | -0.03(-0.36%) |
Jul 16, 2024 | 8.300 | 8.310 | 8.290 | 8.310 | 645,633 | +0.04(+0.48%) |
Jul 15, 2024 | 8.310 | 8.350 | 8.260 | 8.270 | 579,709 | -0.08(-0.96%) |
Jul 12, 2024 | 8.290 | 8.380 | 8.285 | 8.350 | 659,275 | +0.08(+0.97%) |
Jul 11, 2024 | 8.290 | 8.290 | 8.260 | 8.270 | 478,962 | -0.02(-0.24%) |
Jul 10, 2024 | 8.270 | 8.290 | 8.240 | 8.290 | 333,186 | +0.06(+0.73%) |
Jul 09, 2024 | 8.250 | 8.250 | 8.201 | 8.230 | 369,042 | +0.00(+0.00%) |
Jul 08, 2024 | 8.220 | 8.240 | 8.210 | 8.230 | 303,204 | +0.01(+0.12%) |
Jul 05, 2024 | 8.250 | 8.250 | 8.200 | 8.220 | 269,342 | -0.03(-0.36%) |
Jul 03, 2024 | 8.200 | 8.250 | 8.200 | 8.250 | 349,545 | +0.04(+0.49%) |
Jul 02, 2024 | 8.150 | 8.210 | 8.150 | 8.210 | 320,191 | +0.05(+0.61%) |
Jul 01, 2024 | 8.190 | 8.200 | 8.150 | 8.160 | 318,041 | -0.01(-0.12%) |
Jun 28, 2024 | 8.180 | 8.220 | 8.150 | 8.170 | 431,371 | +0.04(+0.49%) |
Jun 27, 2024 | 8.130 | 8.140 | 8.110 | 8.130 | 368,843 | +0.01(+0.12%) |
Jun 26, 2024 | 8.110 | 8.120 | 8.040 | 8.120 | 495,333 | +0.00(+0.00%) |
Jun 25, 2024 | 8.180 | 8.180 | 8.080 | 8.120 | 424,649 | -0.02(-0.25%) |
Jun 24, 2024 | 8.130 | 8.160 | 8.090 | 8.140 | 524,897 | +0.03(+0.37%) |
Jun 21, 2024 | 8.090 | 8.110 | 8.060 | 8.110 | 312,792 | +0.05(+0.62%) |
Jun 20, 2024 | 8.110 | 8.110 | 8.030 | 8.060 | 372,505 | -0.03(-0.37%) |
Jun 18, 2024 | 8.040 | 8.090 | 8.030 | 8.090 | 353,873 | +0.07(+0.87%) |
Jun 17, 2024 | 8.090 | 8.130 | 7.940 | 8.020 | 886,097 | -0.03(-0.37%) |
Jun 14, 2024 | 8.100 | 8.115 | 8.050 | 8.050 | 349,288 | -0.05(-0.67%) |
Jun 13, 2024 | 8.114 | 8.114 | 8.074 | 8.104 | 347,430 | -0.02(-0.24%) |
Jun 12, 2024 | 8.134 | 8.164 | 8.099 | 8.124 | 579,820 | +0.04(+0.49%) |
Jun 11, 2024 | 8.104 | 8.109 | 8.044 | 8.084 | 733,483 | -0.06(-0.73%) |
Jun 10, 2024 | 8.174 | 8.193 | 8.134 | 8.144 | 430,247 | -0.05(-0.61%) |
Jun 07, 2024 | 8.223 | 8.226 | 8.164 | 8.193 | 468,100 | -0.03(-0.36%) |
Jun 06, 2024 | 8.223 | 8.243 | 8.183 | 8.223 | 265,274 | +0.01(+0.12%) |
Jun 05, 2024 | 8.213 | 8.243 | 8.183 | 8.213 | 254,454 | +0.04(+0.49%) |
Jun 04, 2024 | 8.223 | 8.223 | 8.134 | 8.174 | 289,560 | -0.04(-0.48%) |
Jun 03, 2024 | 8.233 | 8.263 | 8.164 | 8.213 | 449,972 | +0.02(+0.24%) |
May 31, 2024 | 8.154 | 8.193 | 8.094 | 8.193 | 562,276 | +0.11(+1.35%) |
May 30, 2024 | 8.025 | 8.114 | 8.025 | 8.084 | 544,426 | +0.06(+0.74%) |
May 29, 2024 | 8.124 | 8.124 | 8.015 | 8.025 | 496,045 | -0.10(-1.22%) |
May 28, 2024 | 8.233 | 8.233 | 8.124 | 8.124 | 480,145 | -0.07(-0.85%) |
May 24, 2024 | 8.144 | 8.203 | 8.144 | 8.193 | 240,340 | +0.07(+0.86%) |
May 23, 2024 | 8.223 | 8.223 | 8.104 | 8.124 | 312,063 | -0.10(-1.21%) |
May 22, 2024 | 8.263 | 8.268 | 8.213 | 8.223 | 264,263 | -0.04(-0.48%) |
May 21, 2024 | 8.243 | 8.263 | 8.223 | 8.263 | 320,011 | +0.03(+0.36%) |
May 20, 2024 | 8.223 | 8.263 | 8.213 | 8.233 | 272,624 | +0.00(+0.00%) |
May 17, 2024 | 8.253 | 8.253 | 8.233 | 8.233 | 201,683 | +0.00(+0.00%) |
May 16, 2024 | 8.223 | 8.253 | 8.203 | 8.233 | 302,908 | -0.01(-0.12%) |
May 15, 2024 | 8.233 | 8.248 | 8.203 | 8.243 | 440,797 | +0.02(+0.24%) |
May 14, 2024 | 8.193 | 8.223 | 8.184 | 8.223 | 372,191 | +0.06(+0.68%) |
May 13, 2024 | 8.177 | 8.196 | 8.143 | 8.168 | 291,289 | +0.03(+0.36%) |
May 10, 2024 | 8.148 | 8.168 | 8.118 | 8.138 | 308,204 | -0.01(-0.12%) |
May 09, 2024 | 8.148 | 8.148 | 8.108 | 8.148 | 412,805 | +0.03(+0.36%) |
May 08, 2024 | 8.079 | 8.128 | 8.069 | 8.118 | 660,261 | +0.05(+0.61%) |
May 07, 2024 | 8.049 | 8.089 | 8.029 | 8.069 | 426,221 | +0.01(+0.12%) |
May 06, 2024 | 8.049 | 8.069 | 8.029 | 8.059 | 304,877 | +0.03(+0.37%) |
May 03, 2024 | 8.020 | 8.029 | 7.960 | 8.029 | 327,793 | +0.09(+1.12%) |
May 02, 2024 | 7.980 | 7.985 | 7.920 | 7.941 | 263,316 | +0.00(+0.00%) |