Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.600 | 8.660 | 8.560 | 8.660 | 50,621 | +0.10(+1.17%) |
Aug 22, 2024 | 8.590 | 8.609 | 8.550 | 8.560 | 56,958 | -0.01(-0.15%) |
Aug 21, 2024 | 8.520 | 8.590 | 8.511 | 8.573 | 35,278 | +0.03(+0.39%) |
Aug 20, 2024 | 8.520 | 8.550 | 8.495 | 8.540 | 44,168 | +0.03(+0.29%) |
Aug 19, 2024 | 8.500 | 8.520 | 8.470 | 8.515 | 30,554 | +0.03(+0.29%) |
Aug 16, 2024 | 8.470 | 8.500 | 8.460 | 8.490 | 32,488 | +0.03(+0.35%) |
Aug 15, 2024 | 8.460 | 8.468 | 8.440 | 8.460 | 55,029 | +0.02(+0.24%) |
Aug 14, 2024 | 8.420 | 8.500 | 8.400 | 8.440 | 49,369 | +0.03(+0.36%) |
Aug 13, 2024 | 8.360 | 8.480 | 8.340 | 8.410 | 37,069 | +0.05(+0.60%) |
Aug 12, 2024 | 8.320 | 8.396 | 8.310 | 8.360 | 21,325 | +0.04(+0.54%) |
Aug 09, 2024 | 8.360 | 8.360 | 8.280 | 8.315 | 41,305 | -0.02(-0.18%) |
Aug 08, 2024 | 8.280 | 8.330 | 8.280 | 8.330 | 30,957 | +0.01(+0.12%) |
Aug 07, 2024 | 8.340 | 8.480 | 8.310 | 8.320 | 25,942 | +0.00(+0.00%) |
Aug 06, 2024 | 8.290 | 8.320 | 8.230 | 8.320 | 29,625 | +0.06(+0.73%) |
Aug 05, 2024 | 8.190 | 8.366 | 8.140 | 8.260 | 52,751 | -0.18(-2.13%) |
Aug 02, 2024 | 8.520 | 8.530 | 8.339 | 8.440 | 61,211 | -0.09(-1.06%) |
Aug 01, 2024 | 8.580 | 8.620 | 8.530 | 8.530 | 69,766 | -0.08(-0.93%) |
Jul 31, 2024 | 8.560 | 8.620 | 8.530 | 8.610 | 10,354 | +0.08(+1.00%) |
Jul 30, 2024 | 8.580 | 8.640 | 8.501 | 8.525 | 47,557 | -0.02(-0.18%) |
Jul 29, 2024 | 8.510 | 8.580 | 8.510 | 8.540 | 34,631 | +0.06(+0.71%) |
Jul 26, 2024 | 8.390 | 8.510 | 8.350 | 8.480 | 72,751 | +0.13(+1.56%) |
Jul 25, 2024 | 8.330 | 8.405 | 8.310 | 8.350 | 55,877 | +0.02(+0.24%) |
Jul 24, 2024 | 8.490 | 8.505 | 8.270 | 8.330 | 50,737 | -0.16(-1.88%) |
Jul 23, 2024 | 8.470 | 8.540 | 8.470 | 8.490 | 44,950 | -0.02(-0.24%) |
Jul 22, 2024 | 8.490 | 8.521 | 8.400 | 8.510 | 21,003 | +0.08(+0.95%) |
Jul 19, 2024 | 8.440 | 8.490 | 8.420 | 8.430 | 56,456 | -0.03(-0.35%) |
Jul 18, 2024 | 8.550 | 8.590 | 8.460 | 8.460 | 27,045 | -0.14(-1.63%) |
Jul 17, 2024 | 8.590 | 8.610 | 8.555 | 8.600 | 98,329 | +0.01(+0.12%) |
Jul 16, 2024 | 8.560 | 8.640 | 8.530 | 8.590 | 36,895 | +0.09(+1.06%) |
Jul 15, 2024 | 8.470 | 8.530 | 8.450 | 8.500 | 63,566 | +0.04(+0.52%) |
Jul 12, 2024 | 8.410 | 8.470 | 8.390 | 8.456 | 81,092 | +0.09(+1.07%) |
Jul 11, 2024 | 8.310 | 8.400 | 8.310 | 8.366 | 41,382 | +0.10(+1.16%) |
Jul 10, 2024 | 8.300 | 8.300 | 8.230 | 8.270 | 59,624 | -0.01(-0.12%) |
Jul 09, 2024 | 8.330 | 8.330 | 8.270 | 8.280 | 8,619 | -0.01(-0.12%) |
Jul 08, 2024 | 8.300 | 8.340 | 8.270 | 8.290 | 34,789 | -0.03(-0.36%) |
Jul 05, 2024 | 8.240 | 8.330 | 8.234 | 8.320 | 25,916 | +0.06(+0.79%) |
Jul 03, 2024 | 8.230 | 8.280 | 8.210 | 8.255 | 10,666 | +0.02(+0.18%) |
Jul 02, 2024 | 8.200 | 8.270 | 8.200 | 8.240 | 34,751 | +0.04(+0.49%) |
Jul 01, 2024 | 8.260 | 8.260 | 8.170 | 8.200 | 38,680 | -0.04(-0.49%) |
Jun 28, 2024 | 8.170 | 8.250 | 8.170 | 8.240 | 26,844 | +0.08(+0.98%) |
Jun 27, 2024 | 8.190 | 8.192 | 8.140 | 8.160 | 31,737 | +0.01(+0.12%) |
Jun 26, 2024 | 8.100 | 8.160 | 8.080 | 8.150 | 20,687 | +0.00(+0.00%) |
Jun 25, 2024 | 8.150 | 8.150 | 8.100 | 8.150 | 25,876 | +0.03(+0.37%) |
Jun 24, 2024 | 8.150 | 8.190 | 8.120 | 8.120 | 30,692 | -0.03(-0.37%) |
Jun 21, 2024 | 8.140 | 8.190 | 8.110 | 8.150 | 52,092 | +0.04(+0.49%) |
Jun 20, 2024 | 8.100 | 8.210 | 8.090 | 8.110 | 54,563 | -0.03(-0.37%) |
Jun 18, 2024 | 8.200 | 8.200 | 8.101 | 8.140 | 71,119 | -0.05(-0.65%) |
Jun 17, 2024 | 8.170 | 8.210 | 8.150 | 8.193 | 34,555 | +0.01(+0.10%) |
Jun 14, 2024 | 8.150 | 8.200 | 8.110 | 8.185 | 43,997 | -0.01(-0.18%) |
Jun 13, 2024 | 8.240 | 8.240 | 8.110 | 8.200 | 57,115 | +0.09(+1.11%) |
Jun 12, 2024 | 8.218 | 8.248 | 8.110 | 8.110 | 16,571 | -0.09(-1.08%) |
Jun 11, 2024 | 8.140 | 8.199 | 8.110 | 8.199 | 31,011 | +0.06(+0.73%) |
Jun 10, 2024 | 8.140 | 8.140 | 8.071 | 8.140 | 8,427 | -0.02(-0.24%) |
Jun 07, 2024 | 8.120 | 8.179 | 8.120 | 8.159 | 8,468 | -0.03(-0.36%) |
Jun 06, 2024 | 8.169 | 8.218 | 8.120 | 8.189 | 64,687 | +0.02(+0.24%) |
Jun 05, 2024 | 8.110 | 8.169 | 8.041 | 8.169 | 77,217 | +0.12(+1.53%) |
Jun 04, 2024 | 7.962 | 8.051 | 7.962 | 8.046 | 57,009 | +0.03(+0.43%) |