Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 8.510 | 8.570 | 8.490 | 8.550 | 1,644,853 | +0.07(+0.83%) |
Jul 19, 2024 | 8.570 | 8.609 | 8.450 | 8.480 | 1,500,848 | -0.10(-1.17%) |
Jul 18, 2024 | 8.750 | 8.810 | 8.560 | 8.580 | 1,928,399 | -0.18(-2.05%) |
Jul 17, 2024 | 8.760 | 8.890 | 8.740 | 8.760 | 2,494,335 | -0.06(-0.68%) |
Jul 16, 2024 | 8.700 | 8.830 | 8.685 | 8.820 | 2,615,326 | +0.16(+1.85%) |
Jul 15, 2024 | 8.700 | 8.750 | 8.590 | 8.660 | 4,686,419 | -0.02(-0.23%) |
Jul 12, 2024 | 8.650 | 8.740 | 8.640 | 8.680 | 3,589,718 | +0.09(+1.05%) |
Jul 11, 2024 | 8.540 | 8.620 | 8.485 | 8.590 | 2,945,289 | +0.07(+0.82%) |
Jul 10, 2024 | 8.270 | 8.520 | 8.270 | 8.520 | 2,133,965 | +0.24(+2.90%) |
Jul 09, 2024 | 8.280 | 8.280 | 8.250 | 8.280 | 620,666 | +0.00(+0.00%) |
Jul 08, 2024 | 8.330 | 8.360 | 8.260 | 8.280 | 1,822,578 | -0.04(-0.48%) |
Jul 05, 2024 | 8.330 | 8.340 | 8.250 | 8.320 | 1,180,094 | -0.01(-0.12%) |
Jul 03, 2024 | 8.350 | 8.385 | 8.310 | 8.330 | 835,352 | +0.00(+0.00%) |
Jul 02, 2024 | 8.270 | 8.400 | 8.270 | 8.330 | 2,887,949 | +0.03(+0.36%) |
Jul 01, 2024 | 8.360 | 8.370 | 8.180 | 8.300 | 2,468,680 | -0.04(-0.48%) |
Jun 28, 2024 | 8.380 | 8.380 | 8.275 | 8.340 | 1,954,791 | +0.06(+0.72%) |
Jun 27, 2024 | 8.379 | 8.388 | 8.201 | 8.280 | 1,644,129 | -0.07(-0.83%) |
Jun 26, 2024 | 8.290 | 8.349 | 8.280 | 8.349 | 1,450,125 | +0.06(+0.71%) |
Jun 25, 2024 | 8.369 | 8.379 | 8.290 | 8.290 | 1,071,272 | -0.07(-0.83%) |
Jun 24, 2024 | 8.369 | 8.418 | 8.319 | 8.359 | 2,974,210 | +0.03(+0.36%) |
Jun 21, 2024 | 8.359 | 8.379 | 8.310 | 8.329 | 1,742,338 | -0.05(-0.59%) |
Jun 20, 2024 | 8.339 | 8.418 | 8.260 | 8.379 | 1,248,812 | +0.04(+0.47%) |
Jun 18, 2024 | 8.388 | 8.418 | 8.329 | 8.339 | 1,069,485 | -0.05(-0.59%) |
Jun 17, 2024 | 8.290 | 8.398 | 8.280 | 8.388 | 1,157,851 | +0.06(+0.71%) |
Jun 14, 2024 | 8.280 | 8.369 | 8.280 | 8.329 | 855,952 | -0.02(-0.24%) |
Jun 13, 2024 | 8.270 | 8.359 | 8.231 | 8.349 | 991,148 | +0.10(+1.19%) |
Jun 12, 2024 | 8.310 | 8.330 | 8.093 | 8.250 | 2,202,699 | +0.14(+1.70%) |
Jun 11, 2024 | 8.221 | 8.231 | 8.093 | 8.112 | 1,134,060 | -0.13(-1.55%) |
Jun 10, 2024 | 8.250 | 8.295 | 8.172 | 8.241 | 879,702 | -0.04(-0.48%) |
Jun 07, 2024 | 8.290 | 8.329 | 8.250 | 8.280 | 932,982 | -0.05(-0.59%) |
Jun 06, 2024 | 8.448 | 8.482 | 8.329 | 8.329 | 1,236,961 | -0.16(-1.86%) |
Jun 05, 2024 | 8.369 | 8.487 | 8.310 | 8.487 | 1,941,656 | +0.18(+2.14%) |
Jun 04, 2024 | 8.349 | 8.398 | 8.290 | 8.310 | 1,186,737 | -0.06(-0.71%) |
Jun 03, 2024 | 8.379 | 8.408 | 8.310 | 8.369 | 1,462,915 | -0.01(-0.12%) |
May 31, 2024 | 8.339 | 8.379 | 8.290 | 8.379 | 1,074,922 | +0.10(+1.19%) |
May 30, 2024 | 8.329 | 8.367 | 8.261 | 8.280 | 2,248,306 | +0.01(+0.12%) |
May 29, 2024 | 8.251 | 8.280 | 8.125 | 8.270 | 1,192,005 | -0.03(-0.35%) |
May 28, 2024 | 8.367 | 8.407 | 8.261 | 8.299 | 2,545,671 | -0.03(-0.35%) |
May 24, 2024 | 8.251 | 8.338 | 8.193 | 8.329 | 1,074,595 | +0.16(+1.90%) |
May 23, 2024 | 8.377 | 8.398 | 8.163 | 8.173 | 1,318,877 | -0.20(-2.44%) |
May 22, 2024 | 8.377 | 8.426 | 8.348 | 8.377 | 857,388 | -0.04(-0.46%) |
May 21, 2024 | 8.397 | 8.416 | 8.348 | 8.416 | 1,039,282 | +0.03(+0.35%) |
May 20, 2024 | 8.455 | 8.465 | 8.377 | 8.387 | 2,600,145 | -0.07(-0.80%) |
May 17, 2024 | 8.445 | 8.484 | 8.387 | 8.455 | 1,297,691 | +0.04(+0.46%) |
May 16, 2024 | 8.348 | 8.504 | 8.348 | 8.416 | 2,046,402 | +0.06(+0.70%) |
May 15, 2024 | 8.455 | 8.465 | 8.299 | 8.358 | 3,087,784 | +0.02(+0.23%) |
May 14, 2024 | 8.435 | 8.445 | 8.319 | 8.338 | 1,522,225 | +0.00(+0.00%) |
May 13, 2024 | 8.377 | 8.377 | 8.265 | 8.338 | 3,521,687 | +0.05(+0.59%) |
May 10, 2024 | 8.358 | 8.377 | 8.261 | 8.290 | 1,562,547 | -0.05(-0.58%) |
May 09, 2024 | 8.319 | 8.347 | 8.261 | 8.338 | 1,736,599 | +0.02(+0.23%) |
May 08, 2024 | 8.241 | 8.367 | 8.202 | 8.319 | 2,265,313 | +0.04(+0.47%) |
May 07, 2024 | 8.319 | 8.382 | 8.246 | 8.280 | 1,984,202 | +0.03(+0.35%) |
May 06, 2024 | 8.309 | 8.358 | 8.222 | 8.251 | 2,483,422 | -0.06(-0.70%) |
May 03, 2024 | 8.406 | 8.494 | 8.261 | 8.309 | 1,566,898 | +0.02(+0.23%) |
May 02, 2024 | 8.290 | 8.299 | 8.115 | 8.290 | 809,514 | +0.11(+1.31%) |