Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 8602 | 8620 | 8520 | 8601 | 12,118 | +29.56(+0.34%) |
Aug 14, 2024 | 8568 | 8599 | 8484 | 8571 | 15,194 | +3.46(+0.04%) |
Aug 13, 2024 | 8556 | 8650 | 8465 | 8568 | 15,766 | +9.21(+0.11%) |
Aug 12, 2024 | 8500 | 8672 | 8479 | 8559 | 35,428 | +52.57(+0.62%) |
Aug 09, 2024 | 8453 | 8517 | 8367 | 8506 | 20,723 | +80.83(+0.96%) |
Aug 08, 2024 | 8338 | 8446 | 8305 | 8425 | 15,942 | +160.10(+1.94%) |
Aug 07, 2024 | 8360 | 8462 | 8263 | 8265 | 23,886 | -44.03(-0.53%) |
Aug 06, 2024 | 8276 | 8495 | 8160 | 8309 | 14,940 | +33.50(+0.40%) |
Aug 05, 2024 | 8272 | 8417 | 8100 | 8276 | 18,220 | -270.42(-3.16%) |
Aug 02, 2024 | 8477 | 8546 | 8395 | 8546 | 20,523 | -8.25(-0.10%) |
Aug 01, 2024 | 8614 | 8636 | 8432 | 8555 | 23,387 | -52.97(-0.62%) |
Jul 31, 2024 | 8700 | 8700 | 8571 | 8607 | 19,125 | -54.50(-0.63%) |
Jul 30, 2024 | 8617 | 8700 | 8567 | 8662 | 15,586 | +61.14(+0.71%) |
Jul 29, 2024 | 8617 | 8630 | 8531 | 8601 | 16,883 | +0.24(+0.00%) |
Jul 26, 2024 | 8553 | 8684 | 8480 | 8601 | 22,269 | +128.72(+1.52%) |
Jul 25, 2024 | 8420 | 8650 | 8352 | 8472 | 21,305 | +67.39(+0.80%) |
Jul 24, 2024 | 8572 | 8695 | 8367 | 8404 | 18,922 | -195.43(-2.27%) |
Jul 23, 2024 | 8512 | 8687 | 8359 | 8600 | 30,573 | -41.20(-0.48%) |
Jul 22, 2024 | 8478 | 8641 | 8367 | 8641 | 24,103 | +212.54(+2.52%) |
Jul 19, 2024 | 8495 | 8508 | 8350 | 8429 | 13,871 | +20.92(+0.25%) |
Jul 18, 2024 | 8350 | 8663 | 8350 | 8408 | 27,711 | +95.31(+1.15%) |
Jul 17, 2024 | 8458 | 8469 | 8302 | 8312 | 19,769 | -187.65(-2.21%) |
Jul 16, 2024 | 8140 | 8540 | 8140 | 8500 | 25,609 | +431.04(+5.34%) |
Jul 15, 2024 | 8080 | 8200 | 8000 | 8069 | 17,573 | +6.69(+0.08%) |
Jul 12, 2024 | 8062 | 8243 | 8042 | 8062 | 23,979 | -7.62(-0.09%) |
Jul 11, 2024 | 7784 | 8120 | 7784 | 8070 | 25,409 | +446.13(+5.85%) |
Jul 10, 2024 | 7530 | 7635 | 7510 | 7624 | 16,233 | +139.68(+1.87%) |
Jul 09, 2024 | 7444 | 7570 | 7427 | 7484 | 15,992 | +30.02(+0.40%) |
Jul 08, 2024 | 7466 | 7508 | 7400 | 7454 | 16,894 | +32.55(+0.44%) |
Jul 05, 2024 | 7437 | 7475 | 7390 | 7422 | 15,895 | -35.48(-0.48%) |
Jul 03, 2024 | 7447 | 7528 | 7413 | 7457 | 12,760 | -3.71(-0.05%) |
Jul 02, 2024 | 7444 | 7512 | 7424 | 7461 | 14,289 | -21.46(-0.29%) |
Jul 01, 2024 | 7637 | 7695 | 7476 | 7482 | 14,631 | -106.40(-1.40%) |
Jun 28, 2024 | 7665 | 7756 | 7550 | 7589 | 31,392 | -68.36(-0.89%) |
Jun 27, 2024 | 7675 | 7716 | 7637 | 7657 | 13,400 | +0.79(+0.01%) |
Jun 26, 2024 | 7557 | 7669 | 7540 | 7656 | 15,761 | +84.46(+1.12%) |
Jun 25, 2024 | 7738 | 7738 | 7526 | 7572 | 20,162 | -169.11(-2.18%) |
Jun 24, 2024 | 7650 | 7785 | 7630 | 7741 | 22,632 | +114.36(+1.50%) |
Jun 21, 2024 | 7570 | 7694 | 7498 | 7626 | 84,377 | +111.54(+1.48%) |
Jun 20, 2024 | 7508 | 7562 | 7422 | 7515 | 22,542 | -24.88(-0.33%) |
Jun 18, 2024 | 7635 | 7676 | 7506 | 7540 | 20,414 | -148.22(-1.93%) |
Jun 17, 2024 | 7561 | 7705 | 7555 | 7688 | 19,357 | +85.65(+1.13%) |
Jun 14, 2024 | 7617 | 7617 | 7505 | 7602 | 16,562 | -55.52(-0.73%) |
Jun 13, 2024 | 7591 | 7695 | 7557 | 7658 | 14,919 | +2.79(+0.04%) |
Jun 12, 2024 | 7663 | 7929 | 7582 | 7655 | 21,763 | +160.29(+2.14%) |
Jun 11, 2024 | 7535 | 7535 | 7437 | 7495 | 12,358 | -49.43(-0.66%) |
Jun 10, 2024 | 7468 | 7569 | 7430 | 7544 | 18,387 | +46.53(+0.62%) |
Jun 07, 2024 | 7498 | 7573 | 7480 | 7498 | 19,321 | -92.75(-1.22%) |
Jun 06, 2024 | 7652 | 7667 | 7495 | 7590 | 15,509 | -53.58(-0.70%) |
Jun 05, 2024 | 7550 | 7652 | 7460 | 7644 | 17,087 | +100.82(+1.34%) |
Jun 04, 2024 | 7589 | 7650 | 7508 | 7543 | 21,746 | -84.14(-1.10%) |