Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.500 | 8.560 | 8.500 | 8.530 | 41,093 | +0.08(+0.95%) |
Sep 26, 2024 | 8.490 | 8.540 | 8.450 | 8.450 | 82,914 | -0.04(-0.41%) |
Sep 25, 2024 | 8.510 | 8.560 | 8.485 | 8.485 | 84,280 | -0.05(-0.64%) |
Sep 24, 2024 | 8.450 | 8.565 | 8.430 | 8.540 | 35,535 | +0.08(+0.95%) |
Sep 23, 2024 | 8.450 | 8.480 | 8.430 | 8.460 | 20,366 | -0.08(-0.94%) |
Sep 20, 2024 | 8.500 | 8.540 | 8.460 | 8.540 | 13,852 | +0.05(+0.59%) |
Sep 19, 2024 | 8.440 | 8.500 | 8.420 | 8.490 | 54,385 | +0.08(+0.95%) |
Sep 18, 2024 | 8.400 | 8.430 | 8.379 | 8.410 | 25,397 | +0.04(+0.42%) |
Sep 17, 2024 | 8.390 | 8.420 | 8.360 | 8.375 | 28,159 | -0.01(-0.06%) |
Sep 16, 2024 | 8.370 | 8.390 | 8.326 | 8.380 | 532,853 | +0.05(+0.60%) |
Sep 13, 2024 | 8.320 | 8.361 | 8.300 | 8.330 | 58,805 | +0.05(+0.60%) |
Sep 12, 2024 | 8.280 | 8.300 | 8.250 | 8.280 | 18,095 | +0.00(+0.00%) |
Sep 11, 2024 | 8.230 | 8.280 | 8.200 | 8.280 | 20,238 | +0.01(+0.13%) |
Sep 10, 2024 | 8.220 | 8.270 | 8.170 | 8.269 | 38,199 | +0.03(+0.35%) |
Sep 09, 2024 | 8.250 | 8.265 | 8.230 | 8.240 | 86,511 | +0.00(+0.00%) |
Sep 06, 2024 | 8.200 | 8.250 | 8.200 | 8.240 | 80,407 | +0.04(+0.43%) |
Sep 05, 2024 | 8.200 | 8.258 | 8.180 | 8.205 | 62,882 | -0.03(-0.30%) |
Sep 04, 2024 | 8.210 | 8.269 | 8.150 | 8.230 | 39,383 | +0.00(+0.00%) |
Sep 03, 2024 | 8.210 | 8.250 | 8.100 | 8.230 | 23,484 | +0.02(+0.24%) |
Aug 30, 2024 | 8.220 | 8.260 | 8.180 | 8.210 | 17,005 | -0.05(-0.61%) |
Aug 29, 2024 | 8.170 | 8.260 | 8.150 | 8.260 | 16,680 | +0.05(+0.61%) |
Aug 28, 2024 | 8.220 | 8.240 | 8.100 | 8.210 | 19,655 | -0.01(-0.12%) |
Aug 27, 2024 | 8.270 | 8.300 | 8.210 | 8.220 | 18,327 | -0.05(-0.60%) |
Aug 26, 2024 | 8.300 | 8.300 | 8.250 | 8.270 | 20,834 | -0.02(-0.24%) |
Aug 23, 2024 | 8.200 | 8.295 | 8.130 | 8.290 | 36,786 | +0.08(+0.97%) |
Aug 22, 2024 | 8.150 | 8.220 | 8.150 | 8.210 | 38,590 | +0.04(+0.49%) |
Aug 21, 2024 | 8.121 | 8.210 | 8.081 | 8.170 | 62,538 | +0.02(+0.24%) |
Aug 20, 2024 | 8.121 | 8.190 | 8.101 | 8.150 | 47,282 | +0.04(+0.55%) |
Aug 19, 2024 | 8.121 | 8.130 | 8.081 | 8.106 | 16,071 | +0.00(+0.06%) |
Aug 16, 2024 | 8.081 | 8.101 | 8.081 | 8.101 | 7,946 | +0.03(+0.37%) |
Aug 15, 2024 | 8.061 | 8.081 | 8.021 | 8.071 | 8,321 | -0.03(-0.37%) |
Aug 14, 2024 | 8.071 | 8.101 | 8.031 | 8.101 | 31,171 | +0.01(+0.12%) |
Aug 13, 2024 | 8.071 | 8.101 | 8.036 | 8.091 | 36,506 | +0.03(+0.43%) |
Aug 12, 2024 | 8.021 | 8.061 | 8.021 | 8.056 | 12,684 | +0.03(+0.43%) |
Aug 09, 2024 | 7.991 | 8.021 | 7.952 | 8.021 | 16,232 | +0.06(+0.75%) |
Aug 08, 2024 | 7.971 | 7.991 | 7.936 | 7.962 | 23,811 | -0.03(-0.37%) |
Aug 07, 2024 | 7.991 | 8.041 | 7.971 | 7.991 | 59,437 | -0.00(-0.06%) |
Aug 06, 2024 | 8.021 | 8.051 | 7.971 | 7.996 | 48,760 | -0.05(-0.57%) |
Aug 05, 2024 | 8.051 | 8.081 | 8.021 | 8.042 | 56,284 | -0.02(-0.29%) |
Aug 02, 2024 | 8.091 | 8.111 | 8.041 | 8.065 | 33,773 | +0.00(+0.06%) |
Aug 01, 2024 | 8.011 | 8.120 | 8.011 | 8.061 | 37,365 | +0.04(+0.50%) |
Jul 31, 2024 | 7.991 | 8.021 | 7.957 | 8.021 | 30,694 | +0.06(+0.75%) |
Jul 30, 2024 | 7.942 | 7.971 | 7.942 | 7.962 | 23,860 | +0.02(+0.25%) |
Jul 29, 2024 | 7.932 | 7.971 | 7.902 | 7.942 | 32,586 | -0.01(-0.11%) |
Jul 26, 2024 | 7.912 | 7.952 | 7.892 | 7.951 | 5,598 | +0.06(+0.74%) |
Jul 25, 2024 | 7.912 | 7.927 | 7.892 | 7.892 | 32,065 | -0.02(-0.25%) |
Jul 24, 2024 | 7.902 | 7.936 | 7.892 | 7.912 | 35,362 | -0.02(-0.25%) |
Jul 23, 2024 | 7.902 | 7.956 | 7.902 | 7.932 | 21,372 | +0.02(+0.25%) |
Jul 22, 2024 | 7.932 | 7.942 | 7.902 | 7.912 | 75,933 | -0.02(-0.25%) |
Jul 19, 2024 | 7.961 | 7.961 | 7.932 | 7.932 | 35,029 | -0.05(-0.62%) |
Jul 18, 2024 | 8.021 | 8.050 | 7.981 | 7.981 | 45,710 | -0.03(-0.43%) |
Jul 17, 2024 | 8.040 | 8.055 | 7.981 | 8.016 | 74,037 | -0.00(-0.06%) |
Jul 16, 2024 | 8.050 | 8.090 | 8.011 | 8.021 | 54,634 | -0.03(-0.37%) |
Jul 15, 2024 | 8.030 | 8.070 | 8.030 | 8.050 | 89,614 | +0.03(+0.36%) |
Jul 12, 2024 | 8.055 | 8.084 | 8.021 | 8.022 | 15,073 | -0.02(-0.23%) |
Jul 11, 2024 | 8.030 | 8.065 | 8.021 | 8.040 | 15,361 | +0.05(+0.68%) |
Jul 10, 2024 | 7.981 | 8.037 | 7.961 | 7.986 | 41,639 | +0.00(+0.00%) |
Jul 09, 2024 | 7.971 | 8.001 | 7.961 | 7.986 | 19,951 | +0.01(+0.19%) |
Jul 08, 2024 | 7.971 | 7.987 | 7.961 | 7.971 | 8,183 | +0.02(+0.23%) |
Jul 05, 2024 | 7.951 | 7.991 | 7.951 | 7.953 | 34,031 | +0.03(+0.40%) |
Jul 03, 2024 | 7.882 | 7.927 | 7.882 | 7.922 | 21,094 | +0.04(+0.50%) |
Jul 02, 2024 | 7.892 | 7.902 | 7.872 | 7.882 | 17,491 | +0.04(+0.50%) |