Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 8.550 | 8.570 | 8.545 | 8.570 | 1,195 | +0.04(+0.53%) |
Aug 29, 2024 | 8.550 | 8.550 | 8.500 | 8.525 | 11,670 | +0.04(+0.41%) |
Aug 28, 2024 | 8.510 | 8.535 | 8.490 | 8.490 | 7,218 | -0.07(-0.82%) |
Aug 27, 2024 | 8.460 | 8.560 | 8.460 | 8.560 | 21,413 | +0.14(+1.66%) |
Aug 26, 2024 | 8.450 | 8.485 | 8.380 | 8.420 | 49,073 | -0.10(-1.17%) |
Aug 23, 2024 | 8.480 | 8.530 | 8.480 | 8.520 | 7,059 | +0.10(+1.19%) |
Aug 22, 2024 | 8.400 | 8.430 | 8.400 | 8.420 | 17,260 | +0.06(+0.72%) |
Aug 21, 2024 | 8.340 | 8.430 | 8.340 | 8.360 | 101,968 | +0.01(+0.12%) |
Aug 20, 2024 | 8.220 | 8.360 | 8.210 | 8.350 | 29,416 | +0.01(+0.12%) |
Aug 19, 2024 | 8.320 | 8.360 | 8.320 | 8.340 | 21,832 | -0.00(-0.01%) |
Aug 16, 2024 | 8.350 | 8.370 | 8.341 | 8.341 | 22,422 | +0.05(+0.62%) |
Aug 15, 2024 | 8.230 | 8.320 | 8.230 | 8.290 | 30,658 | +0.11(+1.34%) |
Aug 14, 2024 | 8.160 | 8.210 | 8.120 | 8.180 | 53,886 | +0.01(+0.12%) |
Aug 13, 2024 | 8.160 | 8.230 | 8.126 | 8.170 | 11,587 | +0.04(+0.49%) |
Aug 12, 2024 | 8.150 | 8.204 | 8.130 | 8.130 | 15,409 | -0.02(-0.31%) |
Aug 09, 2024 | 8.070 | 8.194 | 8.070 | 8.155 | 47,283 | +0.00(+0.06%) |
Aug 08, 2024 | 8.150 | 8.190 | 8.130 | 8.150 | 49,487 | +0.08(+0.99%) |
Aug 07, 2024 | 8.100 | 8.135 | 8.070 | 8.070 | 57,591 | +0.03(+0.37%) |
Aug 06, 2024 | 7.940 | 8.040 | 7.900 | 8.040 | 19,629 | +0.07(+0.88%) |
Aug 05, 2024 | 7.930 | 7.990 | 7.900 | 7.970 | 47,123 | -0.21(-2.57%) |
Aug 02, 2024 | 8.240 | 8.240 | 8.130 | 8.180 | 36,447 | -0.08(-0.97%) |
Aug 01, 2024 | 8.380 | 8.380 | 8.240 | 8.260 | 17,951 | -0.17(-2.02%) |
Jul 31, 2024 | 8.410 | 8.480 | 8.385 | 8.430 | 6,711 | +0.11(+1.32%) |
Jul 30, 2024 | 8.310 | 8.415 | 8.290 | 8.320 | 34,274 | +0.02(+0.24%) |
Jul 29, 2024 | 8.260 | 8.300 | 8.260 | 8.300 | 49,441 | -0.01(-0.14%) |
Jul 26, 2024 | 8.340 | 8.340 | 8.311 | 8.311 | 503 | -0.01(-0.10%) |
Jul 25, 2024 | 8.270 | 8.380 | 8.235 | 8.320 | 16,824 | +0.03(+0.36%) |
Jul 24, 2024 | 8.410 | 8.410 | 8.280 | 8.290 | 10,284 | -0.20(-2.36%) |
Jul 23, 2024 | 8.500 | 8.530 | 8.420 | 8.490 | 33,218 | -0.08(-0.93%) |
Jul 22, 2024 | 8.550 | 8.590 | 8.430 | 8.570 | 21,548 | +0.09(+1.06%) |
Jul 19, 2024 | 8.500 | 8.500 | 8.480 | 8.480 | 9,924 | +0.02(+0.24%) |
Jul 18, 2024 | 8.520 | 8.520 | 8.450 | 8.460 | 14,716 | -0.02(-0.24%) |
Jul 17, 2024 | 8.440 | 8.520 | 8.440 | 8.480 | 31,694 | -0.08(-0.99%) |
Jul 16, 2024 | 8.520 | 8.595 | 8.500 | 8.565 | 203,315 | +0.01(+0.18%) |
Jul 15, 2024 | 8.580 | 8.595 | 8.540 | 8.550 | 40,989 | -0.08(-0.93%) |
Jul 12, 2024 | 8.580 | 8.680 | 8.560 | 8.630 | 33,511 | +0.08(+0.95%) |
Jul 11, 2024 | 8.490 | 8.565 | 8.480 | 8.549 | 52,888 | +0.07(+0.81%) |
Jul 10, 2024 | 8.310 | 8.480 | 8.310 | 8.480 | 69,037 | +0.17(+2.05%) |
Jul 09, 2024 | 8.330 | 8.331 | 8.280 | 8.310 | 179,472 | -0.03(-0.36%) |
Jul 08, 2024 | 8.360 | 8.380 | 8.310 | 8.340 | 143,513 | +0.04(+0.42%) |
Jul 05, 2024 | 8.240 | 8.320 | 8.240 | 8.305 | 34,206 | +0.12(+1.53%) |
Jul 03, 2024 | 8.170 | 8.200 | 8.140 | 8.180 | 71,328 | +0.06(+0.74%) |
Jul 02, 2024 | 8.080 | 8.120 | 8.045 | 8.120 | 33,859 | +0.00(+0.00%) |
Jul 01, 2024 | 8.140 | 8.180 | 8.110 | 8.120 | 40,410 | -0.02(-0.18%) |
Jun 28, 2024 | 8.130 | 8.162 | 8.130 | 8.135 | 34,868 | -0.01(-0.06%) |
Jun 27, 2024 | 8.150 | 8.155 | 8.120 | 8.140 | 29,334 | -0.01(-0.12%) |
Jun 26, 2024 | 8.110 | 8.190 | 8.110 | 8.150 | 68,601 | -0.06(-0.73%) |
Jun 25, 2024 | 8.220 | 8.220 | 8.180 | 8.210 | 43,433 | -0.01(-0.12%) |
Jun 24, 2024 | 8.160 | 8.220 | 8.150 | 8.220 | 65,907 | +0.08(+0.98%) |
Jun 21, 2024 | 8.140 | 8.225 | 8.140 | 8.140 | 50,681 | -0.05(-0.61%) |
Jun 20, 2024 | 8.160 | 8.395 | 8.137 | 8.190 | 31,477 | +0.03(+0.37%) |
Jun 18, 2024 | 8.130 | 8.190 | 8.130 | 8.160 | 61,231 | -0.04(-0.49%) |
Jun 17, 2024 | 8.190 | 8.221 | 8.150 | 8.200 | 23,162 | +0.01(+0.12%) |
Jun 14, 2024 | 8.210 | 8.210 | 8.150 | 8.190 | 11,040 | -0.22(-2.62%) |
Jun 13, 2024 | 8.560 | 8.620 | 8.410 | 8.410 | 49,732 | -0.23(-2.66%) |
Jun 12, 2024 | 8.670 | 8.700 | 8.510 | 8.640 | 37,730 | +0.13(+1.53%) |
Jun 11, 2024 | 8.430 | 8.530 | 8.425 | 8.510 | 18,304 | -0.07(-0.82%) |
Jun 10, 2024 | 8.590 | 8.610 | 8.570 | 8.580 | 33,529 | -0.05(-0.58%) |
Jun 07, 2024 | 8.640 | 8.660 | 8.620 | 8.630 | 11,567 | -0.11(-1.26%) |
Jun 06, 2024 | 8.730 | 8.740 | 8.717 | 8.740 | 5,993 | +0.02(+0.23%) |
Jun 05, 2024 | 8.740 | 8.790 | 8.690 | 8.720 | 15,314 | +0.06(+0.69%) |
Jun 04, 2024 | 8.630 | 8.670 | 8.624 | 8.660 | 28,515 | +0.00(+0.00%) |