Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 8.570 | 8.690 | 8.564 | 8.660 | 676,064 | +0.14(+1.64%) |
Oct 07, 2024 | 8.610 | 8.630 | 8.490 | 8.520 | 649,143 | -0.09(-1.05%) |
Oct 04, 2024 | 8.580 | 8.620 | 8.560 | 8.610 | 273,036 | +0.05(+0.58%) |
Oct 03, 2024 | 8.600 | 8.600 | 8.550 | 8.560 | 377,881 | -0.08(-0.93%) |
Oct 02, 2024 | 8.650 | 8.650 | 8.585 | 8.640 | 444,756 | -0.02(-0.23%) |
Oct 01, 2024 | 8.650 | 8.680 | 8.550 | 8.660 | 359,745 | +0.01(+0.12%) |
Sep 30, 2024 | 8.650 | 8.670 | 8.571 | 8.650 | 638,362 | +0.00(+0.00%) |
Sep 27, 2024 | 8.540 | 8.650 | 8.540 | 8.650 | 609,954 | +0.11(+1.29%) |
Sep 26, 2024 | 8.570 | 8.580 | 8.525 | 8.540 | 313,922 | -0.01(-0.12%) |
Sep 25, 2024 | 8.600 | 8.605 | 8.490 | 8.550 | 536,376 | -0.05(-0.58%) |
Sep 24, 2024 | 8.560 | 8.610 | 8.540 | 8.600 | 369,161 | +0.04(+0.47%) |
Sep 23, 2024 | 8.540 | 8.560 | 8.510 | 8.560 | 518,225 | +0.04(+0.47%) |
Sep 20, 2024 | 8.560 | 8.560 | 8.480 | 8.520 | 334,152 | -0.01(-0.12%) |
Sep 19, 2024 | 8.510 | 8.540 | 8.480 | 8.530 | 525,554 | +0.08(+0.95%) |
Sep 18, 2024 | 8.450 | 8.470 | 8.420 | 8.450 | 451,953 | +0.03(+0.36%) |
Sep 17, 2024 | 8.490 | 8.510 | 8.420 | 8.420 | 383,636 | -0.02(-0.24%) |
Sep 16, 2024 | 8.430 | 8.465 | 8.420 | 8.440 | 391,641 | +0.07(+0.79%) |
Sep 13, 2024 | 8.374 | 8.424 | 8.359 | 8.374 | 291,187 | +0.04(+0.48%) |
Sep 12, 2024 | 8.334 | 8.370 | 8.295 | 8.334 | 419,493 | +0.00(+0.00%) |
Sep 11, 2024 | 8.394 | 8.404 | 8.245 | 8.334 | 484,033 | -0.03(-0.36%) |
Sep 10, 2024 | 8.394 | 8.404 | 8.324 | 8.364 | 457,867 | -0.01(-0.12%) |
Sep 09, 2024 | 8.354 | 8.394 | 8.324 | 8.374 | 436,851 | +0.03(+0.36%) |
Sep 06, 2024 | 8.444 | 8.533 | 8.295 | 8.344 | 792,571 | -0.10(-1.18%) |
Sep 05, 2024 | 8.444 | 8.468 | 8.364 | 8.444 | 536,523 | +0.00(+0.00%) |
Sep 04, 2024 | 8.483 | 8.543 | 8.414 | 8.444 | 772,518 | -0.02(-0.23%) |
Sep 03, 2024 | 8.573 | 8.593 | 8.444 | 8.463 | 652,796 | -0.11(-1.27%) |
Aug 30, 2024 | 8.593 | 8.602 | 8.528 | 8.573 | 566,546 | +0.02(+0.23%) |
Aug 29, 2024 | 8.503 | 8.563 | 8.488 | 8.553 | 696,793 | +0.06(+0.70%) |
Aug 28, 2024 | 8.533 | 8.558 | 8.444 | 8.493 | 481,388 | -0.02(-0.23%) |
Aug 27, 2024 | 8.563 | 8.563 | 8.483 | 8.513 | 554,734 | -0.05(-0.58%) |
Aug 26, 2024 | 8.543 | 8.583 | 8.533 | 8.563 | 793,493 | +0.05(+0.58%) |
Aug 23, 2024 | 8.334 | 8.523 | 8.324 | 8.513 | 1,034,740 | +0.18(+2.15%) |
Aug 22, 2024 | 8.344 | 8.354 | 8.304 | 8.334 | 431,236 | +0.02(+0.24%) |
Aug 21, 2024 | 8.304 | 8.334 | 8.275 | 8.314 | 498,200 | +0.02(+0.24%) |
Aug 20, 2024 | 8.354 | 8.359 | 8.275 | 8.295 | 368,918 | -0.04(-0.48%) |
Aug 19, 2024 | 8.295 | 8.369 | 8.295 | 8.334 | 421,385 | +0.08(+0.96%) |
Aug 16, 2024 | 8.304 | 8.334 | 8.255 | 8.255 | 478,200 | -0.09(-1.07%) |
Aug 15, 2024 | 8.295 | 8.384 | 8.295 | 8.344 | 350,157 | +0.11(+1.28%) |
Aug 14, 2024 | 8.199 | 8.298 | 8.199 | 8.239 | 448,976 | +0.06(+0.72%) |
Aug 13, 2024 | 8.170 | 8.209 | 8.160 | 8.180 | 263,948 | +0.03(+0.36%) |
Aug 12, 2024 | 8.199 | 8.209 | 8.150 | 8.150 | 250,158 | -0.02(-0.24%) |
Aug 09, 2024 | 8.180 | 8.199 | 8.125 | 8.170 | 344,850 | +0.01(+0.12%) |
Aug 08, 2024 | 8.061 | 8.170 | 8.061 | 8.160 | 492,532 | +0.13(+1.60%) |
Aug 07, 2024 | 8.051 | 8.180 | 8.022 | 8.032 | 598,316 | +0.02(+0.25%) |
Aug 06, 2024 | 7.963 | 8.081 | 7.943 | 8.012 | 547,411 | +0.08(+0.99%) |
Aug 05, 2024 | 7.973 | 8.091 | 7.844 | 7.933 | 971,345 | -0.22(-2.66%) |
Aug 02, 2024 | 8.190 | 8.199 | 8.081 | 8.150 | 583,006 | -0.14(-1.67%) |