Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 8.540 | 8.570 | 8.410 | 8.530 | 80,215 | +0.07(+0.83%) |
Aug 29, 2024 | 8.460 | 8.580 | 8.410 | 8.460 | 89,325 | +0.04(+0.48%) |
Aug 28, 2024 | 8.480 | 8.520 | 8.400 | 8.420 | 34,577 | -0.12(-1.41%) |
Aug 27, 2024 | 8.540 | 8.570 | 8.510 | 8.540 | 33,919 | -0.03(-0.35%) |
Aug 26, 2024 | 8.550 | 8.570 | 8.480 | 8.570 | 90,471 | +0.01(+0.12%) |
Aug 23, 2024 | 8.410 | 8.560 | 8.400 | 8.560 | 91,431 | +0.12(+1.42%) |
Aug 22, 2024 | 8.450 | 8.520 | 8.400 | 8.440 | 135,204 | +0.04(+0.48%) |
Aug 21, 2024 | 8.350 | 8.460 | 8.278 | 8.400 | 152,781 | +0.02(+0.24%) |
Aug 20, 2024 | 8.280 | 8.400 | 8.280 | 8.380 | 101,035 | +0.10(+1.21%) |
Aug 19, 2024 | 8.200 | 8.340 | 8.200 | 8.280 | 52,524 | +0.07(+0.85%) |
Aug 16, 2024 | 8.300 | 8.340 | 8.190 | 8.210 | 72,781 | -0.05(-0.61%) |
Aug 15, 2024 | 8.320 | 8.350 | 8.240 | 8.260 | 62,133 | -0.07(-0.84%) |
Aug 14, 2024 | 8.350 | 8.360 | 8.320 | 8.330 | 43,525 | +0.00(+0.00%) |
Aug 13, 2024 | 8.320 | 8.390 | 8.315 | 8.330 | 45,801 | +0.00(+0.00%) |
Aug 12, 2024 | 8.320 | 8.400 | 8.260 | 8.330 | 32,710 | -0.04(-0.48%) |
Aug 09, 2024 | 8.390 | 8.400 | 8.270 | 8.370 | 35,458 | -0.11(-1.30%) |
Aug 08, 2024 | 8.340 | 8.510 | 8.340 | 8.480 | 95,037 | +0.15(+1.80%) |
Aug 07, 2024 | 8.330 | 8.380 | 8.287 | 8.330 | 58,875 | +0.05(+0.60%) |
Aug 06, 2024 | 8.150 | 8.310 | 8.150 | 8.280 | 115,146 | +0.16(+1.97%) |
Aug 05, 2024 | 8.150 | 8.230 | 8.120 | 8.120 | 76,769 | -0.17(-2.05%) |
Aug 02, 2024 | 8.330 | 8.330 | 8.250 | 8.290 | 57,259 | -0.02(-0.24%) |
Aug 01, 2024 | 8.390 | 8.390 | 8.280 | 8.310 | 125,788 | -0.08(-0.95%) |
Jul 31, 2024 | 8.320 | 8.400 | 8.285 | 8.390 | 157,870 | +0.11(+1.33%) |
Jul 30, 2024 | 8.180 | 8.280 | 8.140 | 8.280 | 109,228 | +0.09(+1.10%) |
Jul 29, 2024 | 8.140 | 8.200 | 8.140 | 8.190 | 117,017 | +0.04(+0.55%) |
Jul 26, 2024 | 8.090 | 8.150 | 8.090 | 8.145 | 72,035 | +0.00(+0.06%) |
Jul 25, 2024 | 7.980 | 8.140 | 7.980 | 8.140 | 41,732 | +0.14(+1.75%) |
Jul 24, 2024 | 7.990 | 8.030 | 7.950 | 8.000 | 48,814 | -0.01(-0.12%) |
Jul 23, 2024 | 8.030 | 8.050 | 8.010 | 8.010 | 44,825 | +0.00(+0.00%) |
Jul 22, 2024 | 8.150 | 8.150 | 7.970 | 8.010 | 96,692 | -0.05(-0.62%) |
Jul 19, 2024 | 8.080 | 8.150 | 7.970 | 8.060 | 730,522 | +0.03(+0.37%) |
Jul 18, 2024 | 7.920 | 8.075 | 7.920 | 8.030 | 114,497 | +0.03(+0.37%) |
Jul 17, 2024 | 8.010 | 8.060 | 7.910 | 8.000 | 114,881 | +0.01(+0.13%) |
Jul 16, 2024 | 7.990 | 8.000 | 7.950 | 7.990 | 120,596 | +0.02(+0.25%) |
Jul 15, 2024 | 7.910 | 7.990 | 7.900 | 7.970 | 136,277 | +0.06(+0.76%) |
Jul 12, 2024 | 7.700 | 7.920 | 7.700 | 7.910 | 508,207 | +0.19(+2.46%) |
Jul 11, 2024 | 7.730 | 7.760 | 7.710 | 7.720 | 141,748 | -0.02(-0.19%) |
Jul 10, 2024 | 7.750 | 7.790 | 7.730 | 7.735 | 262,990 | +0.00(+0.06%) |
Jul 09, 2024 | 7.750 | 7.750 | 7.691 | 7.730 | 223,426 | +0.05(+0.62%) |
Jul 08, 2024 | 7.751 | 7.751 | 7.672 | 7.682 | 146,337 | -0.10(-1.28%) |
Jul 05, 2024 | 7.712 | 7.801 | 7.693 | 7.781 | 88,580 | +0.06(+0.77%) |
Jul 03, 2024 | 7.732 | 7.786 | 7.652 | 7.722 | 71,444 | +0.00(+0.00%) |
Jul 02, 2024 | 7.682 | 7.742 | 7.682 | 7.722 | 64,582 | +0.00(+0.00%) |
Jul 01, 2024 | 7.672 | 7.742 | 7.662 | 7.722 | 112,885 | -0.02(-0.26%) |
Jun 28, 2024 | 7.632 | 7.742 | 7.622 | 7.742 | 202,019 | +0.11(+1.43%) |
Jun 27, 2024 | 7.682 | 7.692 | 7.632 | 7.632 | 45,360 | -0.02(-0.26%) |
Jun 26, 2024 | 7.613 | 7.682 | 7.583 | 7.652 | 130,221 | +0.05(+0.65%) |
Jun 25, 2024 | 7.622 | 7.647 | 7.593 | 7.603 | 85,303 | -0.03(-0.39%) |
Jun 24, 2024 | 7.563 | 7.642 | 7.464 | 7.632 | 79,073 | +0.05(+0.65%) |
Jun 21, 2024 | 7.563 | 7.603 | 7.503 | 7.583 | 83,765 | +0.02(+0.26%) |
Jun 20, 2024 | 7.622 | 7.622 | 7.503 | 7.563 | 169,017 | +0.02(+0.26%) |
Jun 18, 2024 | 7.523 | 7.583 | 7.523 | 7.543 | 127,687 | -0.02(-0.26%) |
Jun 17, 2024 | 7.543 | 7.593 | 7.444 | 7.563 | 181,307 | +0.04(+0.53%) |
Jun 14, 2024 | 7.603 | 7.622 | 7.503 | 7.523 | 126,542 | -0.10(-1.25%) |
Jun 13, 2024 | 7.682 | 7.682 | 7.603 | 7.618 | 37,160 | -0.02(-0.31%) |
Jun 12, 2024 | 7.622 | 7.682 | 7.622 | 7.642 | 82,940 | +0.02(+0.26%) |
Jun 11, 2024 | 7.642 | 7.671 | 7.622 | 7.622 | 41,124 | +0.04(+0.47%) |
Jun 10, 2024 | 7.626 | 7.626 | 7.528 | 7.587 | 100,687 | +0.02(+0.26%) |
Jun 07, 2024 | 7.587 | 7.606 | 7.567 | 7.567 | 31,218 | -0.02(-0.26%) |
Jun 06, 2024 | 7.626 | 7.626 | 7.567 | 7.587 | 129,529 | -0.04(-0.51%) |
Jun 05, 2024 | 7.606 | 7.626 | 7.567 | 7.626 | 107,886 | +0.04(+0.52%) |
Jun 04, 2024 | 7.548 | 7.606 | 7.532 | 7.587 | 175,645 | +0.02(+0.26%) |