Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 8.640 | 8.640 | 8.565 | 8.600 | 184,452 | +0.00(+0.00%) |
Jul 09, 2024 | 8.630 | 8.640 | 8.580 | 8.600 | 120,625 | +0.00(+0.00%) |
Jul 08, 2024 | 8.600 | 8.600 | 8.550 | 8.600 | 111,063 | +0.01(+0.12%) |
Jul 05, 2024 | 8.590 | 8.650 | 8.570 | 8.590 | 144,758 | +0.02(+0.23%) |
Jul 03, 2024 | 8.560 | 8.590 | 8.540 | 8.570 | 71,638 | +0.02(+0.23%) |
Jul 02, 2024 | 8.540 | 8.560 | 8.510 | 8.550 | 196,297 | +0.08(+0.94%) |
Jul 01, 2024 | 8.550 | 8.582 | 8.470 | 8.470 | 225,150 | -0.06(-0.70%) |
Jun 28, 2024 | 8.560 | 8.600 | 8.530 | 8.530 | 227,778 | +0.00(+0.00%) |
Jun 27, 2024 | 8.530 | 8.570 | 8.510 | 8.530 | 174,243 | +0.00(+0.00%) |
Jun 26, 2024 | 8.480 | 8.580 | 8.480 | 8.530 | 242,080 | +0.04(+0.47%) |
Jun 25, 2024 | 8.470 | 8.500 | 8.470 | 8.490 | 95,766 | +0.00(+0.00%) |
Jun 24, 2024 | 8.490 | 8.540 | 8.460 | 8.490 | 134,051 | +0.00(+0.00%) |
Jun 21, 2024 | 8.500 | 8.550 | 8.470 | 8.490 | 192,743 | -0.01(-0.12%) |
Jun 20, 2024 | 8.530 | 8.535 | 8.462 | 8.500 | 105,073 | -0.05(-0.58%) |
Jun 18, 2024 | 8.580 | 8.620 | 8.540 | 8.550 | 209,896 | -0.02(-0.23%) |
Jun 17, 2024 | 8.550 | 8.610 | 8.540 | 8.570 | 90,080 | +0.00(+0.00%) |
Jun 14, 2024 | 8.590 | 8.640 | 8.550 | 8.570 | 120,415 | -0.01(-0.12%) |
Jun 13, 2024 | 8.620 | 8.690 | 8.550 | 8.580 | 261,573 | +0.00(+0.00%) |
Jun 12, 2024 | 8.699 | 8.709 | 8.580 | 8.580 | 186,799 | -0.06(-0.69%) |
Jun 11, 2024 | 8.610 | 8.650 | 8.520 | 8.640 | 184,630 | +0.03(+0.35%) |
Jun 10, 2024 | 8.610 | 8.610 | 8.525 | 8.610 | 135,231 | +0.02(+0.23%) |
Jun 07, 2024 | 8.570 | 8.610 | 8.510 | 8.590 | 85,444 | -0.05(-0.58%) |
Jun 06, 2024 | 8.540 | 8.640 | 8.500 | 8.640 | 322,229 | +0.10(+1.17%) |
Jun 05, 2024 | 8.471 | 8.540 | 8.431 | 8.540 | 195,186 | +0.10(+1.18%) |
Jun 04, 2024 | 8.530 | 8.560 | 8.406 | 8.441 | 283,659 | -0.09(-1.05%) |
Jun 03, 2024 | 8.590 | 8.610 | 8.475 | 8.530 | 155,183 | +0.00(+0.00%) |
May 31, 2024 | 8.391 | 8.530 | 8.351 | 8.530 | 260,437 | +0.13(+1.54%) |
May 30, 2024 | 8.291 | 8.416 | 8.285 | 8.401 | 275,799 | +0.13(+1.56%) |
May 29, 2024 | 8.291 | 8.331 | 8.261 | 8.271 | 305,434 | -0.02(-0.24%) |
May 28, 2024 | 8.311 | 8.331 | 8.242 | 8.291 | 204,873 | +0.02(+0.24%) |
May 24, 2024 | 8.321 | 8.330 | 8.242 | 8.271 | 134,527 | -0.02(-0.24%) |
May 23, 2024 | 8.321 | 8.321 | 8.271 | 8.291 | 132,055 | +0.01(+0.12%) |
May 22, 2024 | 8.341 | 8.353 | 8.252 | 8.281 | 204,792 | -0.06(-0.72%) |
May 21, 2024 | 8.351 | 8.366 | 8.331 | 8.341 | 129,553 | -0.01(-0.12%) |
May 20, 2024 | 8.371 | 8.391 | 8.341 | 8.351 | 113,693 | +0.01(+0.12%) |
May 17, 2024 | 8.351 | 8.371 | 8.321 | 8.341 | 222,710 | +0.03(+0.36%) |
May 16, 2024 | 8.301 | 8.316 | 8.286 | 8.311 | 82,538 | +0.01(+0.12%) |
May 15, 2024 | 8.351 | 8.351 | 8.281 | 8.301 | 186,902 | +0.08(+0.97%) |
May 14, 2024 | 8.261 | 8.291 | 8.212 | 8.222 | 153,213 | -0.03(-0.36%) |
May 13, 2024 | 8.341 | 8.341 | 8.232 | 8.252 | 148,866 | -0.03(-0.36%) |
May 10, 2024 | 8.391 | 8.391 | 8.271 | 8.281 | 181,094 | -0.09(-1.07%) |
May 09, 2024 | 8.391 | 8.406 | 8.361 | 8.371 | 186,256 | -0.02(-0.24%) |
May 08, 2024 | 8.361 | 8.391 | 8.361 | 8.391 | 108,069 | +0.03(+0.36%) |
May 07, 2024 | 8.321 | 8.391 | 8.320 | 8.361 | 206,547 | +0.05(+0.60%) |
May 06, 2024 | 8.292 | 8.321 | 8.282 | 8.312 | 124,490 | +0.06(+0.72%) |
May 03, 2024 | 8.203 | 8.282 | 8.198 | 8.252 | 202,278 | +0.10(+1.22%) |
May 02, 2024 | 8.153 | 8.183 | 8.143 | 8.153 | 153,691 | -0.02(-0.24%) |