Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 8.880 | 8.900 | 8.810 | 8.820 | 351,893 | -0.06(-0.68%) |
Aug 19, 2024 | 8.850 | 8.880 | 8.820 | 8.880 | 486,098 | +0.05(+0.57%) |
Aug 16, 2024 | 8.800 | 8.862 | 8.800 | 8.830 | 401,721 | -0.01(-0.11%) |
Aug 15, 2024 | 8.760 | 8.850 | 8.760 | 8.840 | 393,561 | +0.13(+1.49%) |
Aug 14, 2024 | 8.690 | 8.740 | 8.680 | 8.710 | 384,376 | +0.01(+0.11%) |
Aug 13, 2024 | 8.760 | 8.800 | 8.670 | 8.700 | 605,179 | -0.04(-0.46%) |
Aug 12, 2024 | 8.710 | 8.740 | 8.660 | 8.740 | 781,939 | +0.17(+1.98%) |
Aug 09, 2024 | 8.550 | 8.620 | 8.470 | 8.570 | 740,496 | +0.18(+2.15%) |
Aug 08, 2024 | 8.270 | 8.410 | 8.270 | 8.390 | 411,252 | +0.16(+1.94%) |
Aug 07, 2024 | 8.240 | 8.315 | 8.220 | 8.230 | 682,301 | +0.07(+0.86%) |
Aug 06, 2024 | 8.060 | 8.200 | 8.050 | 8.160 | 614,528 | +0.13(+1.62%) |
Aug 05, 2024 | 8.150 | 8.190 | 8.030 | 8.030 | 578,938 | -0.33(-3.95%) |
Aug 02, 2024 | 8.400 | 8.420 | 8.300 | 8.360 | 741,320 | -0.13(-1.53%) |
Aug 01, 2024 | 8.600 | 8.600 | 8.480 | 8.490 | 506,127 | -0.09(-1.05%) |
Jul 31, 2024 | 8.570 | 8.600 | 8.550 | 8.580 | 451,847 | +0.09(+1.06%) |
Jul 30, 2024 | 8.510 | 8.530 | 8.440 | 8.490 | 363,525 | +0.00(+0.00%) |
Jul 29, 2024 | 8.510 | 8.510 | 8.470 | 8.490 | 385,074 | +0.02(+0.24%) |
Jul 26, 2024 | 8.440 | 8.495 | 8.440 | 8.470 | 549,818 | +0.07(+0.83%) |
Jul 25, 2024 | 8.450 | 8.460 | 8.380 | 8.400 | 409,677 | -0.07(-0.83%) |
Jul 24, 2024 | 8.600 | 8.601 | 8.460 | 8.470 | 700,219 | -0.16(-1.88%) |
Jul 23, 2024 | 8.622 | 8.682 | 8.582 | 8.632 | 599,185 | +0.02(+0.23%) |
Jul 22, 2024 | 8.533 | 8.652 | 8.533 | 8.612 | 279,515 | +0.10(+1.17%) |
Jul 19, 2024 | 8.523 | 8.572 | 8.473 | 8.513 | 2,225,227 | -0.01(-0.12%) |
Jul 18, 2024 | 8.622 | 8.662 | 8.518 | 8.523 | 682,321 | -0.12(-1.38%) |
Jul 17, 2024 | 8.622 | 8.642 | 8.592 | 8.642 | 657,853 | -0.02(-0.23%) |
Jul 16, 2024 | 8.572 | 8.697 | 8.572 | 8.662 | 564,003 | +0.09(+1.04%) |
Jul 15, 2024 | 8.602 | 8.632 | 8.567 | 8.572 | 627,490 | -0.02(-0.23%) |
Jul 12, 2024 | 8.572 | 8.691 | 8.572 | 8.592 | 328,298 | +0.00(+0.00%) |
Jul 11, 2024 | 8.592 | 8.602 | 8.553 | 8.592 | 619,941 | +0.03(+0.35%) |
Jul 10, 2024 | 8.473 | 8.572 | 8.473 | 8.562 | 473,977 | +0.09(+1.06%) |
Jul 09, 2024 | 8.473 | 8.503 | 8.453 | 8.473 | 234,826 | -0.02(-0.23%) |
Jul 08, 2024 | 8.483 | 8.493 | 8.463 | 8.493 | 269,050 | +0.03(+0.35%) |
Jul 05, 2024 | 8.443 | 8.503 | 8.413 | 8.463 | 225,558 | +0.03(+0.35%) |
Jul 03, 2024 | 8.364 | 8.443 | 8.324 | 8.433 | 193,447 | +0.07(+0.83%) |
Jul 02, 2024 | 8.314 | 8.384 | 8.294 | 8.364 | 206,375 | +0.03(+0.36%) |
Jul 01, 2024 | 8.344 | 8.374 | 8.294 | 8.334 | 329,900 | -0.02(-0.24%) |
Jun 28, 2024 | 8.364 | 8.384 | 8.305 | 8.354 | 285,900 | +0.05(+0.60%) |
Jun 27, 2024 | 8.304 | 8.359 | 8.304 | 8.304 | 147,439 | +0.01(+0.12%) |
Jun 26, 2024 | 8.304 | 8.344 | 8.274 | 8.294 | 164,615 | -0.02(-0.24%) |
Jun 25, 2024 | 8.304 | 8.334 | 8.294 | 8.314 | 174,268 | +0.02(+0.24%) |
Jun 24, 2024 | 8.274 | 8.344 | 8.274 | 8.294 | 307,506 | +0.01(+0.12%) |
Jun 21, 2024 | 8.235 | 8.284 | 8.235 | 8.284 | 158,616 | +0.04(+0.46%) |
Jun 20, 2024 | 8.306 | 8.306 | 8.202 | 8.247 | 347,207 | -0.07(-0.83%) |
Jun 18, 2024 | 8.296 | 8.325 | 8.296 | 8.316 | 257,305 | +0.02(+0.24%) |
Jun 17, 2024 | 8.207 | 8.306 | 8.178 | 8.296 | 286,417 | +0.07(+0.84%) |
Jun 14, 2024 | 8.207 | 8.227 | 8.187 | 8.227 | 122,045 | -0.03(-0.36%) |
Jun 13, 2024 | 8.316 | 8.316 | 8.247 | 8.256 | 202,009 | -0.03(-0.36%) |
Jun 12, 2024 | 8.306 | 8.325 | 8.261 | 8.286 | 155,307 | +0.03(+0.36%) |
Jun 11, 2024 | 8.247 | 8.256 | 8.168 | 8.256 | 147,009 | +0.00(+0.00%) |
Jun 10, 2024 | 8.266 | 8.276 | 8.237 | 8.256 | 110,932 | -0.03(-0.36%) |
Jun 07, 2024 | 8.256 | 8.301 | 8.242 | 8.286 | 169,418 | +0.04(+0.48%) |
Jun 06, 2024 | 8.247 | 8.286 | 8.227 | 8.247 | 208,073 | -0.03(-0.36%) |
Jun 05, 2024 | 8.158 | 8.286 | 8.158 | 8.276 | 464,719 | +0.14(+1.70%) |
Jun 04, 2024 | 8.128 | 8.168 | 8.108 | 8.138 | 299,891 | -0.02(-0.24%) |