Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 8.640 | 8.660 | 8.610 | 8.660 | 85,585 | +0.04(+0.46%) |
Aug 19, 2024 | 8.620 | 8.640 | 8.600 | 8.620 | 110,923 | -0.02(-0.23%) |
Aug 16, 2024 | 8.610 | 8.650 | 8.600 | 8.640 | 151,960 | +0.04(+0.47%) |
Aug 15, 2024 | 8.650 | 8.650 | 8.575 | 8.600 | 157,850 | -0.05(-0.58%) |
Aug 14, 2024 | 8.660 | 8.690 | 8.610 | 8.650 | 74,803 | +0.03(+0.35%) |
Aug 13, 2024 | 8.620 | 8.660 | 8.600 | 8.620 | 163,550 | +0.01(+0.12%) |
Aug 12, 2024 | 8.620 | 8.630 | 8.565 | 8.610 | 132,019 | -0.08(-0.92%) |
Aug 09, 2024 | 8.620 | 8.690 | 8.550 | 8.690 | 178,664 | +0.08(+0.93%) |
Aug 08, 2024 | 8.650 | 8.653 | 8.545 | 8.610 | 257,625 | -0.03(-0.35%) |
Aug 07, 2024 | 8.720 | 8.810 | 8.580 | 8.640 | 356,900 | +0.04(+0.47%) |
Aug 06, 2024 | 8.620 | 8.650 | 8.575 | 8.600 | 193,156 | +0.06(+0.70%) |
Aug 05, 2024 | 8.740 | 8.740 | 8.540 | 8.540 | 210,553 | -0.21(-2.40%) |
Aug 02, 2024 | 8.700 | 8.800 | 8.660 | 8.750 | 193,490 | +0.10(+1.16%) |
Aug 01, 2024 | 8.580 | 8.680 | 8.570 | 8.650 | 152,767 | +0.11(+1.29%) |
Jul 31, 2024 | 8.590 | 8.590 | 8.475 | 8.540 | 182,193 | +0.00(+0.00%) |
Jul 30, 2024 | 8.580 | 8.610 | 8.510 | 8.540 | 99,470 | +0.01(+0.12%) |
Jul 29, 2024 | 8.510 | 8.560 | 8.500 | 8.530 | 104,862 | +0.06(+0.71%) |
Jul 26, 2024 | 8.500 | 8.510 | 8.460 | 8.470 | 92,134 | +0.01(+0.12%) |
Jul 25, 2024 | 8.470 | 8.480 | 8.430 | 8.460 | 123,670 | +0.03(+0.36%) |
Jul 24, 2024 | 8.530 | 8.540 | 8.400 | 8.430 | 91,712 | -0.10(-1.17%) |
Jul 23, 2024 | 8.460 | 8.560 | 8.440 | 8.530 | 237,312 | +0.07(+0.83%) |
Jul 22, 2024 | 8.400 | 8.460 | 8.390 | 8.460 | 153,898 | +0.06(+0.71%) |
Jul 19, 2024 | 8.490 | 8.490 | 8.350 | 8.400 | 393,228 | -0.07(-0.83%) |
Jul 18, 2024 | 8.510 | 8.540 | 8.460 | 8.470 | 171,219 | -0.05(-0.59%) |
Jul 17, 2024 | 8.680 | 8.680 | 8.510 | 8.520 | 354,369 | -0.15(-1.73%) |
Jul 16, 2024 | 8.620 | 8.690 | 8.620 | 8.670 | 148,389 | +0.04(+0.46%) |
Jul 15, 2024 | 8.640 | 8.660 | 8.593 | 8.630 | 181,373 | -0.01(-0.12%) |
Jul 12, 2024 | 8.620 | 8.650 | 8.570 | 8.640 | 149,446 | +0.06(+0.70%) |
Jul 11, 2024 | 8.640 | 8.648 | 8.560 | 8.580 | 143,426 | +0.02(+0.23%) |
Jul 10, 2024 | 8.600 | 8.600 | 8.525 | 8.560 | 185,313 | +0.00(+0.00%) |
Jul 09, 2024 | 8.590 | 8.600 | 8.540 | 8.560 | 121,188 | +0.00(+0.00%) |
Jul 08, 2024 | 8.560 | 8.560 | 8.510 | 8.560 | 111,581 | +0.01(+0.12%) |
Jul 05, 2024 | 8.550 | 8.610 | 8.530 | 8.550 | 145,434 | +0.02(+0.23%) |
Jul 03, 2024 | 8.520 | 8.550 | 8.500 | 8.530 | 71,972 | +0.02(+0.23%) |
Jul 02, 2024 | 8.500 | 8.520 | 8.470 | 8.510 | 197,214 | +0.08(+0.94%) |
Jul 01, 2024 | 8.510 | 8.542 | 8.431 | 8.431 | 226,202 | -0.06(-0.70%) |
Jun 28, 2024 | 8.520 | 8.560 | 8.490 | 8.490 | 228,842 | +0.00(+0.00%) |
Jun 27, 2024 | 8.490 | 8.530 | 8.470 | 8.490 | 175,057 | +0.00(+0.00%) |
Jun 26, 2024 | 8.441 | 8.540 | 8.441 | 8.490 | 243,211 | +0.04(+0.47%) |
Jun 25, 2024 | 8.431 | 8.460 | 8.431 | 8.451 | 96,213 | +0.00(+0.00%) |
Jun 24, 2024 | 8.451 | 8.500 | 8.421 | 8.451 | 134,677 | +0.00(+0.00%) |
Jun 21, 2024 | 8.460 | 8.510 | 8.431 | 8.451 | 193,643 | -0.01(-0.12%) |
Jun 20, 2024 | 8.490 | 8.495 | 8.423 | 8.460 | 105,564 | -0.05(-0.58%) |
Jun 18, 2024 | 8.540 | 8.580 | 8.500 | 8.510 | 210,876 | -0.02(-0.23%) |
Jun 17, 2024 | 8.510 | 8.570 | 8.500 | 8.530 | 90,500 | +0.00(+0.00%) |
Jun 14, 2024 | 8.550 | 8.600 | 8.510 | 8.530 | 120,977 | -0.01(-0.12%) |
Jun 13, 2024 | 8.580 | 8.650 | 8.510 | 8.540 | 262,795 | +0.00(+0.00%) |
Jun 12, 2024 | 8.659 | 8.669 | 8.540 | 8.540 | 187,672 | -0.06(-0.69%) |
Jun 11, 2024 | 8.570 | 8.609 | 8.481 | 8.600 | 185,493 | +0.03(+0.35%) |
Jun 10, 2024 | 8.570 | 8.570 | 8.486 | 8.570 | 135,863 | +0.02(+0.23%) |
Jun 07, 2024 | 8.530 | 8.570 | 8.471 | 8.550 | 85,843 | -0.05(-0.58%) |
Jun 06, 2024 | 8.500 | 8.600 | 8.461 | 8.600 | 323,735 | +0.10(+1.17%) |
Jun 05, 2024 | 8.431 | 8.500 | 8.391 | 8.500 | 196,098 | +0.10(+1.18%) |
Jun 04, 2024 | 8.491 | 8.520 | 8.367 | 8.401 | 284,984 | -0.09(-1.05%) |