Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 8.510 | 8.525 | 8.454 | 8.490 | 186,298 | +0.01(+0.12%) |
Jul 26, 2024 | 8.450 | 8.481 | 8.450 | 8.480 | 146,396 | +0.06(+0.71%) |
Jul 25, 2024 | 8.450 | 8.450 | 8.420 | 8.420 | 330,690 | -0.01(-0.12%) |
Jul 24, 2024 | 8.470 | 8.480 | 8.411 | 8.430 | 481,537 | -0.08(-0.94%) |
Jul 23, 2024 | 8.500 | 8.550 | 8.480 | 8.510 | 232,304 | +0.01(+0.12%) |
Jul 22, 2024 | 8.530 | 8.535 | 8.480 | 8.500 | 329,989 | +0.00(+0.00%) |
Jul 19, 2024 | 8.600 | 8.600 | 8.500 | 8.500 | 2,084,782 | -0.10(-1.16%) |
Jul 18, 2024 | 8.630 | 8.650 | 8.560 | 8.600 | 504,257 | -0.03(-0.35%) |
Jul 17, 2024 | 8.640 | 8.650 | 8.580 | 8.630 | 298,014 | -0.01(-0.12%) |
Jul 16, 2024 | 8.680 | 8.680 | 8.610 | 8.640 | 346,029 | +0.00(+0.00%) |
Jul 15, 2024 | 8.700 | 8.700 | 8.590 | 8.640 | 575,572 | -0.08(-0.92%) |
Jul 12, 2024 | 8.690 | 8.730 | 8.690 | 8.720 | 793,044 | +0.01(+0.11%) |
Jul 11, 2024 | 8.700 | 8.740 | 8.700 | 8.710 | 376,789 | +0.04(+0.46%) |
Jul 10, 2024 | 8.700 | 8.700 | 8.650 | 8.670 | 150,865 | +0.04(+0.46%) |
Jul 09, 2024 | 8.640 | 8.660 | 8.620 | 8.630 | 72,511 | -0.01(-0.12%) |
Jul 08, 2024 | 8.630 | 8.660 | 8.610 | 8.640 | 94,870 | +0.01(+0.12%) |
Jul 05, 2024 | 8.610 | 8.640 | 8.550 | 8.630 | 198,376 | +0.04(+0.47%) |
Jul 03, 2024 | 8.550 | 8.590 | 8.525 | 8.590 | 132,736 | +0.08(+0.94%) |
Jul 02, 2024 | 8.520 | 8.550 | 8.490 | 8.510 | 114,362 | +0.02(+0.24%) |
Jul 01, 2024 | 8.500 | 8.520 | 8.440 | 8.490 | 210,110 | -0.02(-0.24%) |
Jun 28, 2024 | 8.590 | 8.603 | 8.510 | 8.510 | 145,869 | -0.03(-0.35%) |
Jun 27, 2024 | 8.570 | 8.600 | 8.540 | 8.540 | 123,730 | +0.01(+0.12%) |
Jun 26, 2024 | 8.540 | 8.570 | 8.520 | 8.530 | 82,888 | -0.04(-0.47%) |
Jun 25, 2024 | 8.570 | 8.580 | 8.550 | 8.570 | 102,236 | +0.02(+0.23%) |
Jun 24, 2024 | 8.590 | 8.590 | 8.530 | 8.550 | 120,755 | -0.01(-0.12%) |
Jun 21, 2024 | 8.530 | 8.581 | 8.510 | 8.560 | 153,543 | +0.01(+0.13%) |
Jun 20, 2024 | 8.509 | 8.549 | 8.489 | 8.549 | 138,240 | +0.02(+0.23%) |
Jun 18, 2024 | 8.559 | 8.589 | 8.519 | 8.529 | 144,521 | -0.01(-0.12%) |
Jun 17, 2024 | 8.569 | 8.569 | 8.529 | 8.539 | 119,804 | -0.02(-0.23%) |
Jun 14, 2024 | 8.579 | 8.579 | 8.529 | 8.559 | 180,053 | +0.01(+0.12%) |
Jun 13, 2024 | 8.609 | 8.618 | 8.529 | 8.549 | 103,479 | -0.03(-0.35%) |
Jun 12, 2024 | 8.638 | 8.638 | 8.539 | 8.579 | 132,472 | +0.03(+0.35%) |
Jun 11, 2024 | 8.470 | 8.559 | 8.465 | 8.549 | 175,595 | +0.08(+0.94%) |
Jun 10, 2024 | 8.499 | 8.499 | 8.450 | 8.470 | 168,081 | -0.03(-0.35%) |
Jun 07, 2024 | 8.539 | 8.559 | 8.470 | 8.499 | 192,400 | -0.04(-0.47%) |
Jun 06, 2024 | 8.559 | 8.564 | 8.539 | 8.539 | 64,563 | -0.03(-0.35%) |
Jun 05, 2024 | 8.559 | 8.574 | 8.549 | 8.569 | 94,942 | +0.03(+0.35%) |
Jun 04, 2024 | 8.618 | 8.618 | 8.539 | 8.539 | 150,781 | -0.05(-0.58%) |
Jun 03, 2024 | 8.559 | 8.599 | 8.539 | 8.589 | 96,904 | +0.06(+0.70%) |
May 31, 2024 | 8.499 | 8.539 | 8.479 | 8.529 | 66,828 | +0.03(+0.35%) |
May 30, 2024 | 8.440 | 8.509 | 8.440 | 8.499 | 71,793 | +0.08(+0.94%) |
May 29, 2024 | 8.470 | 8.470 | 8.405 | 8.420 | 84,733 | -0.06(-0.70%) |
May 28, 2024 | 8.499 | 8.509 | 8.470 | 8.479 | 161,990 | +0.00(+0.06%) |
May 24, 2024 | 8.509 | 8.514 | 8.470 | 8.475 | 76,322 | -0.03(-0.41%) |
May 23, 2024 | 8.569 | 8.569 | 8.499 | 8.509 | 89,275 | -0.06(-0.70%) |
May 22, 2024 | 8.569 | 8.598 | 8.544 | 8.569 | 114,235 | +0.03(+0.36%) |
May 21, 2024 | 8.568 | 8.568 | 8.528 | 8.538 | 109,785 | +0.01(+0.12%) |
May 20, 2024 | 8.499 | 8.538 | 8.479 | 8.528 | 173,839 | +0.04(+0.46%) |
May 17, 2024 | 8.558 | 8.568 | 8.489 | 8.489 | 129,953 | -0.05(-0.58%) |
May 16, 2024 | 8.528 | 8.538 | 8.494 | 8.538 | 143,475 | +0.01(+0.12%) |
May 15, 2024 | 8.489 | 8.528 | 8.489 | 8.528 | 155,066 | +0.04(+0.46%) |
May 14, 2024 | 8.499 | 8.499 | 8.439 | 8.489 | 53,128 | +0.02(+0.23%) |
May 13, 2024 | 8.479 | 8.489 | 8.439 | 8.469 | 98,576 | +0.04(+0.47%) |
May 10, 2024 | 8.449 | 8.449 | 8.420 | 8.430 | 52,720 | +0.01(+0.12%) |
May 09, 2024 | 8.430 | 8.439 | 8.410 | 8.420 | 117,436 | +0.00(+0.00%) |
May 08, 2024 | 8.459 | 8.464 | 8.390 | 8.420 | 125,937 | -0.04(-0.47%) |
May 07, 2024 | 8.479 | 8.479 | 8.449 | 8.459 | 119,598 | +0.02(+0.23%) |
May 06, 2024 | 8.400 | 8.458 | 8.398 | 8.439 | 127,655 | +0.04(+0.47%) |
May 03, 2024 | 8.370 | 8.405 | 8.342 | 8.400 | 126,042 | +0.10(+1.19%) |
May 02, 2024 | 8.301 | 8.311 | 8.292 | 8.301 | 114,271 | +0.00(+0.00%) |