Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 8.370 | 8.400 | 8.310 | 8.400 | 183,666 | +0.02(+0.24%) |
Oct 29, 2024 | 8.440 | 8.440 | 8.380 | 8.380 | 129,371 | -0.05(-0.59%) |
Oct 28, 2024 | 8.420 | 8.450 | 8.410 | 8.430 | 128,109 | +0.04(+0.48%) |
Oct 25, 2024 | 8.460 | 8.480 | 8.380 | 8.390 | 187,469 | -0.08(-0.94%) |
Oct 24, 2024 | 8.500 | 8.550 | 8.450 | 8.470 | 140,815 | -0.06(-0.70%) |
Oct 23, 2024 | 8.580 | 8.580 | 8.480 | 8.530 | 287,962 | -0.05(-0.58%) |
Oct 22, 2024 | 8.570 | 8.590 | 8.540 | 8.580 | 171,378 | -0.03(-0.35%) |
Oct 21, 2024 | 8.720 | 8.720 | 8.600 | 8.610 | 244,465 | -0.10(-1.15%) |
Oct 18, 2024 | 8.670 | 8.720 | 8.650 | 8.710 | 176,130 | +0.06(+0.69%) |
Oct 17, 2024 | 8.710 | 8.710 | 8.620 | 8.650 | 237,106 | -0.08(-0.92%) |
Oct 16, 2024 | 8.730 | 8.740 | 8.660 | 8.730 | 113,332 | +0.03(+0.34%) |
Oct 15, 2024 | 8.730 | 8.770 | 8.690 | 8.700 | 103,463 | -0.03(-0.34%) |
Oct 11, 2024 | 8.730 | 0 | +0.08(+0.92%) | |||
Oct 10, 2024 | 8.660 | 8.700 | 8.630 | 8.650 | 125,242 | -0.05(-0.57%) |
Oct 09, 2024 | 8.650 | 8.700 | 8.610 | 8.700 | 155,255 | +0.06(+0.69%) |
Oct 08, 2024 | 8.620 | 8.640 | 8.590 | 8.640 | 116,277 | +0.06(+0.70%) |
Oct 07, 2024 | 8.610 | 8.640 | 8.580 | 8.580 | 153,586 | -0.06(-0.69%) |
Oct 04, 2024 | 8.660 | 8.660 | 8.600 | 8.640 | 119,832 | -0.01(-0.12%) |
Oct 03, 2024 | 8.730 | 8.730 | 8.620 | 8.650 | 174,566 | -0.07(-0.80%) |
Oct 02, 2024 | 8.700 | 8.740 | 8.650 | 8.720 | 93,506 | +0.00(+0.00%) |
Oct 01, 2024 | 8.770 | 8.770 | 8.700 | 8.720 | 80,663 | -0.04(-0.46%) |
Sep 30, 2024 | 8.720 | 8.760 | 8.680 | 8.760 | 86,374 | +0.04(+0.46%) |
Sep 27, 2024 | 8.740 | 8.770 | 8.710 | 8.720 | 84,156 | -0.05(-0.57%) |
Sep 26, 2024 | 8.770 | 8.770 | 8.710 | 8.770 | 94,211 | +0.06(+0.69%) |
Sep 25, 2024 | 8.780 | 8.780 | 8.700 | 8.710 | 209,296 | -0.08(-0.91%) |
Sep 24, 2024 | 8.820 | 8.820 | 8.760 | 8.790 | 119,047 | -0.02(-0.23%) |
Sep 23, 2024 | 8.870 | 8.870 | 8.800 | 8.810 | 59,572 | -0.07(-0.79%) |
Sep 20, 2024 | 8.830 | 8.880 | 8.810 | 8.880 | 113,717 | -0.01(-0.11%) |
Sep 19, 2024 | 8.850 | 8.890 | 8.840 | 8.890 | 100,337 | +0.06(+0.68%) |
Sep 18, 2024 | 8.860 | 8.880 | 8.800 | 8.830 | 94,481 | -0.03(-0.34%) |
Sep 17, 2024 | 8.920 | 8.920 | 8.800 | 8.860 | 119,040 | -0.05(-0.56%) |
Sep 16, 2024 | 8.850 | 8.910 | 8.850 | 8.910 | 77,895 | +0.07(+0.79%) |
Sep 13, 2024 | 8.840 | 8.860 | 8.830 | 8.840 | 37,124 | +0.00(+0.00%) |
Sep 12, 2024 | 8.810 | 8.840 | 8.750 | 8.840 | 60,508 | +0.01(+0.11%) |
Sep 11, 2024 | 8.840 | 8.840 | 8.710 | 8.830 | 101,140 | -0.03(-0.34%) |
Sep 10, 2024 | 8.820 | 8.860 | 8.790 | 8.860 | 92,606 | +0.03(+0.34%) |
Sep 09, 2024 | 8.810 | 8.870 | 8.780 | 8.830 | 87,054 | +0.06(+0.68%) |
Sep 06, 2024 | 8.830 | 8.840 | 8.760 | 8.770 | 90,203 | -0.03(-0.34%) |
Sep 05, 2024 | 8.870 | 8.870 | 8.760 | 8.800 | 50,017 | -0.08(-0.90%) |
Sep 04, 2024 | 8.820 | 8.890 | 8.820 | 8.880 | 40,545 | +0.01(+0.11%) |
Sep 03, 2024 | 8.850 | 8.910 | 8.840 | 8.870 | 75,007 | -0.04(-0.45%) |
Aug 30, 2024 | 8.910 | 0 | -0.01(-0.11%) | |||
Aug 29, 2024 | 8.900 | 8.950 | 8.900 | 8.920 | 31,433 | +0.01(+0.11%) |
Aug 28, 2024 | 8.910 | 8.930 | 8.870 | 8.910 | 81,425 | +0.00(+0.00%) |
Aug 27, 2024 | 8.900 | 8.910 | 8.860 | 8.910 | 60,653 | +0.02(+0.22%) |
Aug 26, 2024 | 8.870 | 8.900 | 8.860 | 8.890 | 52,751 | +0.01(+0.11%) |
Aug 23, 2024 | 8.820 | 8.880 | 8.820 | 8.880 | 40,640 | +0.05(+0.57%) |
Aug 22, 2024 | 8.840 | 8.870 | 8.810 | 8.830 | 83,999 | +0.00(+0.00%) |
Aug 21, 2024 | 8.850 | 8.850 | 8.800 | 8.830 | 39,506 | +0.00(+0.00%) |
Aug 20, 2024 | 8.800 | 8.850 | 8.780 | 8.830 | 119,029 | +0.03(+0.34%) |
Aug 19, 2024 | 8.750 | 8.820 | 8.750 | 8.800 | 116,539 | +0.04(+0.46%) |
Aug 16, 2024 | 8.710 | 8.770 | 8.710 | 8.760 | 83,767 | +0.03(+0.34%) |
Aug 15, 2024 | 8.690 | 8.740 | 8.690 | 8.730 | 134,004 | +0.04(+0.46%) |
Aug 14, 2024 | 8.670 | 8.690 | 8.640 | 8.690 | 66,392 | +0.02(+0.23%) |
Aug 13, 2024 | 8.600 | 8.670 | 8.600 | 8.670 | 97,955 | +0.10(+1.17%) |
Aug 12, 2024 | 8.630 | 8.630 | 8.550 | 8.570 | 130,234 | -0.03(-0.35%) |
Aug 09, 2024 | 8.570 | 8.620 | 8.570 | 8.600 | 89,960 | +0.04(+0.47%) |
Aug 08, 2024 | 8.480 | 8.570 | 8.470 | 8.560 | 160,731 | +0.15(+1.78%) |
Aug 07, 2024 | 8.530 | 8.530 | 8.390 | 8.410 | 176,579 | -0.05(-0.59%) |
Aug 06, 2024 | 8.430 | 8.540 | 8.430 | 8.460 | 88,277 | -0.13(-1.51%) |
Aug 02, 2024 | 8.590 | 0 | -0.01(-0.12%) |