Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 8.350 | 8.350 | 8.280 | 8.320 | 588,133 | +0.00(+0.00%) |
Oct 16, 2024 | 8.330 | 8.350 | 8.230 | 8.320 | 825,918 | +0.00(+0.00%) |
Oct 15, 2024 | 8.360 | 8.370 | 8.300 | 8.320 | 741,785 | -0.13(-1.54%) |
Oct 14, 2024 | 8.370 | 8.470 | 8.370 | 8.450 | 1,451,017 | +0.08(+0.96%) |
Oct 11, 2024 | 8.340 | 8.400 | 8.310 | 8.370 | 2,450,881 | +0.04(+0.48%) |
Oct 10, 2024 | 8.300 | 8.345 | 8.270 | 8.330 | 934,785 | -0.01(-0.12%) |
Oct 09, 2024 | 8.210 | 8.350 | 8.190 | 8.340 | 869,651 | +0.15(+1.89%) |
Oct 08, 2024 | 8.160 | 8.210 | 8.150 | 8.185 | 565,008 | +0.04(+0.55%) |
Oct 07, 2024 | 8.140 | 8.160 | 8.120 | 8.140 | 550,759 | +0.00(+0.00%) |
Oct 04, 2024 | 8.110 | 8.150 | 8.100 | 8.140 | 676,489 | +0.06(+0.74%) |
Oct 03, 2024 | 8.000 | 8.100 | 8.000 | 8.080 | 542,373 | +0.03(+0.37%) |
Oct 02, 2024 | 8.030 | 8.050 | 8.020 | 8.050 | 402,540 | +0.03(+0.37%) |
Oct 01, 2024 | 8.100 | 8.100 | 8.020 | 8.020 | 567,631 | -0.07(-0.87%) |
Sep 30, 2024 | 8.000 | 8.090 | 7.970 | 8.090 | 802,697 | +0.12(+1.51%) |
Sep 27, 2024 | 7.960 | 8.000 | 7.955 | 7.970 | 474,945 | +0.00(+0.00%) |
Sep 26, 2024 | 7.940 | 7.990 | 7.900 | 7.970 | 526,681 | +0.04(+0.50%) |
Sep 25, 2024 | 7.910 | 7.930 | 7.900 | 7.930 | 344,067 | +0.00(+0.00%) |
Sep 24, 2024 | 7.950 | 7.950 | 7.920 | 7.930 | 379,101 | +0.00(+0.00%) |
Sep 23, 2024 | 7.850 | 7.940 | 7.850 | 7.930 | 418,360 | +0.07(+0.89%) |
Sep 20, 2024 | 7.880 | 7.890 | 7.860 | 7.860 | 299,708 | -0.03(-0.38%) |
Sep 19, 2024 | 7.910 | 7.915 | 7.875 | 7.890 | 561,178 | -0.01(-0.13%) |
Sep 18, 2024 | 7.850 | 7.900 | 7.810 | 7.900 | 693,297 | +0.07(+0.89%) |
Sep 17, 2024 | 7.910 | 7.920 | 7.810 | 7.830 | 542,011 | -0.03(-0.38%) |
Sep 16, 2024 | 7.780 | 7.890 | 7.780 | 7.860 | 765,062 | +0.06(+0.76%) |
Sep 13, 2024 | 7.845 | 7.875 | 7.796 | 7.801 | 2,817,505 | -0.04(-0.57%) |
Sep 12, 2024 | 7.855 | 7.865 | 7.825 | 7.845 | 437,434 | -0.02(-0.25%) |
Sep 11, 2024 | 7.826 | 7.865 | 7.742 | 7.865 | 698,107 | +0.06(+0.76%) |
Sep 10, 2024 | 7.747 | 7.816 | 7.727 | 7.806 | 711,003 | +0.04(+0.51%) |
Sep 09, 2024 | 7.727 | 7.776 | 7.700 | 7.766 | 530,071 | +0.08(+1.03%) |
Sep 06, 2024 | 7.717 | 7.786 | 7.658 | 7.688 | 621,912 | -0.04(-0.51%) |
Sep 05, 2024 | 7.727 | 7.796 | 7.727 | 7.727 | 667,356 | +0.00(+0.00%) |
Sep 04, 2024 | 7.638 | 7.757 | 7.638 | 7.727 | 796,271 | +0.09(+1.16%) |
Sep 03, 2024 | 7.717 | 7.727 | 7.638 | 7.638 | 591,114 | -0.09(-1.15%) |
Aug 30, 2024 | 7.668 | 7.747 | 7.658 | 7.727 | 755,561 | +0.06(+0.77%) |
Aug 29, 2024 | 7.618 | 7.688 | 7.618 | 7.668 | 276,751 | +0.06(+0.78%) |
Aug 28, 2024 | 7.628 | 7.673 | 7.599 | 7.609 | 460,837 | -0.02(-0.26%) |
Aug 27, 2024 | 7.638 | 7.668 | 7.599 | 7.628 | 387,075 | -0.01(-0.13%) |
Aug 26, 2024 | 7.648 | 7.648 | 7.549 | 7.638 | 692,168 | -0.01(-0.13%) |
Aug 23, 2024 | 7.658 | 7.688 | 7.618 | 7.648 | 391,248 | +0.03(+0.39%) |
Aug 22, 2024 | 7.648 | 7.678 | 7.589 | 7.618 | 568,317 | +0.00(+0.00%) |
Aug 21, 2024 | 7.628 | 7.638 | 7.599 | 7.618 | 588,265 | +0.04(+0.52%) |
Aug 20, 2024 | 7.628 | 7.648 | 7.559 | 7.579 | 478,851 | -0.05(-0.65%) |
Aug 19, 2024 | 7.530 | 7.648 | 7.510 | 7.628 | 454,445 | +0.11(+1.44%) |
Aug 16, 2024 | 7.520 | 7.579 | 7.490 | 7.520 | 629,053 | -0.04(-0.52%) |
Aug 15, 2024 | 7.579 | 7.638 | 7.549 | 7.559 | 530,499 | -0.02(-0.21%) |
Aug 14, 2024 | 7.546 | 7.594 | 7.517 | 7.575 | 1,917,509 | +0.05(+0.65%) |
Aug 13, 2024 | 7.478 | 7.536 | 7.439 | 7.526 | 746,587 | +0.10(+1.31%) |
Aug 12, 2024 | 7.361 | 7.458 | 7.341 | 7.429 | 595,784 | +0.10(+1.33%) |
Aug 09, 2024 | 7.351 | 7.361 | 7.273 | 7.332 | 530,133 | +0.06(+0.80%) |
Aug 08, 2024 | 7.205 | 7.312 | 7.186 | 7.273 | 460,352 | +0.07(+0.95%) |
Aug 07, 2024 | 7.322 | 7.351 | 7.166 | 7.205 | 744,306 | +0.03(+0.41%) |
Aug 06, 2024 | 7.127 | 7.263 | 6.986 | 7.176 | 1,025,498 | +0.25(+3.66%) |
Aug 05, 2024 | 6.699 | 7.059 | 6.348 | 6.923 | 3,000,141 | -0.54(-7.18%) |
Aug 02, 2024 | 7.526 | 7.536 | 7.341 | 7.458 | 1,011,336 | -0.11(-1.42%) |