Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.570 | 8.800 | 8.550 | 8.750 | 69,807 | +0.16(+1.86%) |
Aug 22, 2024 | 8.570 | 8.630 | 8.500 | 8.590 | 45,903 | +0.04(+0.47%) |
Aug 21, 2024 | 8.430 | 8.640 | 8.400 | 8.550 | 87,908 | +0.04(+0.47%) |
Aug 20, 2024 | 8.570 | 8.570 | 8.420 | 8.510 | 84,016 | -0.10(-1.16%) |
Aug 19, 2024 | 8.600 | 8.730 | 8.540 | 8.610 | 129,745 | -0.01(-0.12%) |
Aug 16, 2024 | 8.550 | 8.640 | 8.500 | 8.620 | 145,363 | +0.09(+1.06%) |
Aug 15, 2024 | 8.450 | 8.530 | 8.400 | 8.530 | 81,451 | +0.08(+0.95%) |
Aug 14, 2024 | 8.280 | 8.500 | 8.240 | 8.450 | 283,179 | +0.28(+3.43%) |
Aug 13, 2024 | 8.220 | 8.272 | 8.050 | 8.170 | 119,302 | -0.02(-0.24%) |
Aug 12, 2024 | 8.170 | 8.280 | 8.110 | 8.190 | 84,879 | +0.02(+0.24%) |
Aug 09, 2024 | 8.150 | 8.190 | 8.065 | 8.170 | 49,787 | +0.09(+1.11%) |
Aug 08, 2024 | 8.070 | 8.100 | 8.050 | 8.080 | 96,516 | +0.10(+1.25%) |
Aug 07, 2024 | 7.990 | 8.038 | 7.950 | 7.980 | 51,573 | +0.04(+0.50%) |
Aug 06, 2024 | 7.870 | 7.970 | 7.830 | 7.940 | 189,732 | +0.19(+2.45%) |
Aug 05, 2024 | 7.900 | 7.900 | 7.570 | 7.750 | 282,716 | -0.29(-3.61%) |
Aug 02, 2024 | 8.040 | 8.260 | 7.920 | 8.040 | 178,868 | -0.23(-2.72%) |
Aug 01, 2024 | 8.410 | 8.412 | 8.254 | 8.265 | 71,046 | -0.12(-1.37%) |
Jul 31, 2024 | 8.370 | 8.480 | 8.320 | 8.380 | 126,303 | -0.00(-0.06%) |
Jul 30, 2024 | 8.230 | 8.400 | 8.210 | 8.385 | 223,762 | +0.18(+2.13%) |
Jul 29, 2024 | 8.130 | 8.240 | 8.122 | 8.210 | 60,876 | +0.05(+0.67%) |
Jul 26, 2024 | 8.110 | 8.170 | 8.090 | 8.155 | 146,568 | +0.04(+0.55%) |
Jul 25, 2024 | 8.160 | 8.180 | 8.070 | 8.110 | 44,395 | +0.00(+0.00%) |
Jul 24, 2024 | 8.120 | 8.220 | 8.110 | 8.110 | 43,672 | -0.09(-1.10%) |
Jul 23, 2024 | 8.160 | 8.230 | 8.160 | 8.200 | 26,237 | -0.01(-0.06%) |
Jul 22, 2024 | 8.180 | 8.240 | 8.150 | 8.205 | 78,931 | +0.03(+0.40%) |
Jul 19, 2024 | 8.100 | 8.200 | 8.100 | 8.172 | 38,909 | +0.05(+0.65%) |
Jul 18, 2024 | 8.056 | 8.135 | 8.056 | 8.120 | 43,708 | +0.02(+0.30%) |
Jul 17, 2024 | 8.036 | 8.105 | 7.873 | 8.095 | 190,296 | +0.05(+0.61%) |
Jul 16, 2024 | 8.253 | 8.303 | 8.026 | 8.046 | 215,379 | -0.15(-1.81%) |
Jul 15, 2024 | 8.243 | 8.273 | 8.145 | 8.194 | 76,143 | -0.01(-0.12%) |
Jul 12, 2024 | 8.352 | 8.391 | 8.194 | 8.204 | 47,929 | +0.01(+0.12%) |
Jul 11, 2024 | 8.125 | 8.391 | 8.115 | 8.194 | 97,311 | -0.08(-0.95%) |
Jul 10, 2024 | 8.273 | 8.342 | 8.194 | 8.273 | 42,907 | +0.03(+0.36%) |
Jul 09, 2024 | 8.342 | 8.382 | 8.243 | 8.243 | 59,905 | -0.06(-0.77%) |
Jul 08, 2024 | 8.293 | 8.342 | 8.253 | 8.308 | 114,198 | +0.06(+0.78%) |
Jul 05, 2024 | 8.401 | 8.401 | 8.243 | 8.243 | 40,337 | +0.05(+0.60%) |
Jul 03, 2024 | 8.362 | 8.411 | 8.194 | 8.194 | 34,283 | -0.08(-0.95%) |
Jul 02, 2024 | 8.174 | 8.382 | 7.898 | 8.273 | 335,795 | +0.13(+1.58%) |
Jul 01, 2024 | 8.174 | 8.174 | 8.066 | 8.145 | 48,524 | +0.07(+0.86%) |
Jun 28, 2024 | 8.243 | 8.243 | 8.056 | 8.076 | 59,838 | -0.14(-1.71%) |
Jun 27, 2024 | 8.184 | 8.273 | 8.184 | 8.216 | 27,722 | +0.08(+1.00%) |
Jun 26, 2024 | 8.283 | 8.293 | 8.054 | 8.135 | 67,237 | -0.15(-1.79%) |
Jun 25, 2024 | 8.411 | 8.411 | 8.273 | 8.283 | 33,766 | -0.10(-1.18%) |
Jun 24, 2024 | 8.303 | 8.401 | 8.303 | 8.382 | 38,664 | +0.10(+1.19%) |
Jun 21, 2024 | 8.273 | 8.332 | 8.253 | 8.283 | 25,736 | -0.01(-0.12%) |
Jun 20, 2024 | 8.253 | 8.313 | 8.253 | 8.293 | 25,872 | +0.04(+0.48%) |
Jun 18, 2024 | 8.224 | 8.273 | 8.224 | 8.253 | 64,041 | +0.02(+0.24%) |
Jun 17, 2024 | 8.293 | 8.293 | 8.193 | 8.234 | 34,269 | +0.00(+0.06%) |
Jun 14, 2024 | 8.336 | 8.336 | 8.199 | 8.229 | 45,576 | -0.10(-1.17%) |
Jun 13, 2024 | 8.316 | 8.336 | 8.297 | 8.326 | 23,311 | +0.02(+0.23%) |
Jun 12, 2024 | 8.307 | 8.365 | 8.307 | 8.307 | 39,613 | -0.01(-0.12%) |
Jun 11, 2024 | 8.463 | 8.463 | 8.297 | 8.316 | 46,523 | -0.07(-0.81%) |
Jun 10, 2024 | 8.365 | 8.414 | 8.346 | 8.385 | 58,986 | +0.05(+0.58%) |
Jun 07, 2024 | 8.229 | 8.355 | 8.201 | 8.336 | 60,203 | +0.10(+1.18%) |
Jun 06, 2024 | 8.238 | 8.276 | 8.170 | 8.238 | 45,756 | +0.00(+0.00%) |
Jun 05, 2024 | 8.268 | 8.307 | 8.182 | 8.238 | 50,081 | +0.03(+0.36%) |
Jun 04, 2024 | 8.160 | 8.248 | 8.121 | 8.209 | 95,059 | +0.05(+0.60%) |