Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 8.650 | 8.660 | 8.585 | 8.630 | 562,783 | +0.02(+0.23%) |
Aug 29, 2024 | 8.560 | 8.620 | 8.545 | 8.610 | 692,165 | +0.06(+0.70%) |
Aug 28, 2024 | 8.590 | 8.615 | 8.500 | 8.550 | 478,191 | -0.02(-0.23%) |
Aug 27, 2024 | 8.620 | 8.620 | 8.540 | 8.570 | 551,049 | -0.05(-0.58%) |
Aug 26, 2024 | 8.600 | 8.640 | 8.590 | 8.620 | 788,222 | +0.05(+0.58%) |
Aug 23, 2024 | 8.390 | 8.580 | 8.380 | 8.570 | 1,027,867 | +0.18(+2.15%) |
Aug 22, 2024 | 8.400 | 8.410 | 8.360 | 8.390 | 428,372 | +0.02(+0.24%) |
Aug 21, 2024 | 8.360 | 8.390 | 8.330 | 8.370 | 494,891 | +0.02(+0.24%) |
Aug 20, 2024 | 8.410 | 8.415 | 8.330 | 8.350 | 366,468 | -0.04(-0.48%) |
Aug 19, 2024 | 8.350 | 8.425 | 8.350 | 8.390 | 418,586 | +0.08(+0.96%) |
Aug 16, 2024 | 8.360 | 8.390 | 8.310 | 8.310 | 475,024 | -0.09(-1.07%) |
Aug 15, 2024 | 8.350 | 8.440 | 8.350 | 8.400 | 347,831 | +0.05(+0.60%) |
Aug 14, 2024 | 8.310 | 8.410 | 8.310 | 8.350 | 443,003 | +0.06(+0.72%) |
Aug 13, 2024 | 8.280 | 8.320 | 8.270 | 8.290 | 260,437 | +0.03(+0.36%) |
Aug 12, 2024 | 8.310 | 8.320 | 8.260 | 8.260 | 246,830 | -0.02(-0.24%) |
Aug 09, 2024 | 8.290 | 8.310 | 8.235 | 8.280 | 340,262 | +0.01(+0.12%) |
Aug 08, 2024 | 8.170 | 8.280 | 8.170 | 8.270 | 485,979 | +0.13(+1.60%) |
Aug 07, 2024 | 8.160 | 8.290 | 8.130 | 8.140 | 590,356 | +0.02(+0.25%) |
Aug 06, 2024 | 8.070 | 8.190 | 8.050 | 8.120 | 540,128 | +0.08(+1.00%) |
Aug 05, 2024 | 8.080 | 8.200 | 7.950 | 8.040 | 958,422 | -0.22(-2.66%) |
Aug 02, 2024 | 8.300 | 8.310 | 8.190 | 8.260 | 575,250 | -0.14(-1.67%) |
Aug 01, 2024 | 8.520 | 8.535 | 8.360 | 8.400 | 492,977 | -0.12(-1.41%) |
Jul 31, 2024 | 8.510 | 8.540 | 8.480 | 8.520 | 594,911 | +0.08(+0.95%) |
Jul 30, 2024 | 8.380 | 8.450 | 8.370 | 8.440 | 726,234 | +0.09(+1.08%) |
Jul 29, 2024 | 8.340 | 8.350 | 8.280 | 8.350 | 484,664 | +0.03(+0.36%) |
Jul 26, 2024 | 8.280 | 8.340 | 8.280 | 8.320 | 293,055 | +0.07(+0.85%) |
Jul 25, 2024 | 8.210 | 8.300 | 8.195 | 8.250 | 528,775 | +0.08(+0.98%) |
Jul 24, 2024 | 8.250 | 8.260 | 8.155 | 8.170 | 700,336 | -0.12(-1.45%) |
Jul 23, 2024 | 8.270 | 8.290 | 8.230 | 8.290 | 680,591 | +0.04(+0.48%) |
Jul 22, 2024 | 8.160 | 8.250 | 8.150 | 8.250 | 465,593 | +0.09(+1.10%) |
Jul 19, 2024 | 8.240 | 8.247 | 8.080 | 8.160 | 646,970 | -0.07(-0.85%) |
Jul 18, 2024 | 8.250 | 8.290 | 8.190 | 8.230 | 1,145,879 | -0.05(-0.60%) |
Jul 17, 2024 | 8.290 | 8.340 | 8.260 | 8.280 | 673,239 | -0.03(-0.36%) |
Jul 16, 2024 | 8.300 | 8.310 | 8.290 | 8.310 | 645,633 | +0.04(+0.48%) |
Jul 15, 2024 | 8.310 | 8.350 | 8.260 | 8.270 | 579,709 | -0.02(-0.29%) |
Jul 12, 2024 | 8.234 | 8.324 | 8.229 | 8.294 | 663,726 | +0.08(+0.97%) |
Jul 11, 2024 | 8.234 | 8.234 | 8.205 | 8.215 | 482,195 | -0.02(-0.24%) |
Jul 10, 2024 | 8.215 | 8.234 | 8.185 | 8.234 | 335,435 | +0.06(+0.73%) |
Jul 09, 2024 | 8.195 | 8.195 | 8.146 | 8.175 | 371,533 | +0.00(+0.00%) |
Jul 08, 2024 | 8.165 | 8.185 | 8.155 | 8.175 | 305,251 | +0.01(+0.12%) |
Jul 05, 2024 | 8.195 | 8.195 | 8.145 | 8.165 | 271,160 | -0.03(-0.36%) |
Jul 03, 2024 | 8.145 | 8.195 | 8.145 | 8.195 | 351,905 | +0.04(+0.49%) |
Jul 02, 2024 | 8.095 | 8.155 | 8.095 | 8.155 | 322,352 | +0.05(+0.61%) |
Jul 01, 2024 | 8.135 | 8.145 | 8.095 | 8.105 | 320,188 | -0.01(-0.12%) |
Jun 28, 2024 | 8.125 | 8.165 | 8.095 | 8.115 | 434,283 | +0.04(+0.49%) |
Jun 27, 2024 | 8.075 | 8.085 | 8.056 | 8.075 | 371,333 | +0.01(+0.12%) |
Jun 26, 2024 | 8.056 | 8.066 | 7.986 | 8.066 | 498,677 | +0.00(+0.00%) |
Jun 25, 2024 | 8.125 | 8.125 | 8.026 | 8.066 | 427,516 | -0.02(-0.25%) |
Jun 24, 2024 | 8.075 | 8.105 | 8.036 | 8.085 | 528,441 | +0.03(+0.37%) |
Jun 21, 2024 | 8.036 | 8.056 | 8.006 | 8.056 | 314,903 | +0.05(+0.62%) |
Jun 20, 2024 | 8.056 | 8.056 | 7.976 | 8.006 | 375,020 | -0.03(-0.37%) |
Jun 18, 2024 | 7.986 | 8.036 | 7.976 | 8.036 | 356,262 | +0.07(+0.87%) |
Jun 17, 2024 | 8.036 | 8.075 | 7.887 | 7.966 | 892,079 | -0.03(-0.37%) |
Jun 14, 2024 | 8.046 | 8.061 | 7.996 | 7.996 | 351,646 | -0.05(-0.67%) |
Jun 13, 2024 | 8.060 | 8.060 | 8.020 | 8.050 | 349,776 | -0.02(-0.24%) |
Jun 12, 2024 | 8.079 | 8.109 | 8.045 | 8.069 | 583,735 | +0.04(+0.49%) |
Jun 11, 2024 | 8.050 | 8.055 | 7.990 | 8.030 | 738,436 | -0.06(-0.73%) |
Jun 10, 2024 | 8.119 | 8.138 | 8.079 | 8.089 | 433,152 | -0.05(-0.61%) |
Jun 07, 2024 | 8.168 | 8.171 | 8.109 | 8.138 | 471,261 | -0.03(-0.36%) |
Jun 06, 2024 | 8.168 | 8.188 | 8.129 | 8.168 | 267,065 | +0.01(+0.12%) |
Jun 05, 2024 | 8.158 | 8.188 | 8.129 | 8.158 | 256,172 | +0.04(+0.49%) |
Jun 04, 2024 | 8.168 | 8.168 | 8.079 | 8.119 | 291,515 | -0.04(-0.48%) |