Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 8.540 | 8.570 | 8.520 | 8.520 | 72,123 | -0.03(-0.35%) |
Oct 24, 2024 | 8.590 | 8.600 | 8.550 | 8.550 | 67,773 | -0.03(-0.35%) |
Oct 23, 2024 | 8.570 | 8.610 | 8.560 | 8.580 | 66,313 | +0.00(+0.00%) |
Oct 22, 2024 | 8.600 | 8.610 | 8.560 | 8.580 | 75,971 | +0.00(+0.00%) |
Oct 21, 2024 | 8.570 | 8.630 | 8.540 | 8.580 | 147,999 | +0.01(+0.12%) |
Oct 18, 2024 | 8.550 | 8.585 | 8.531 | 8.570 | 128,391 | +0.01(+0.12%) |
Oct 17, 2024 | 8.560 | 8.570 | 8.530 | 8.560 | 141,715 | +0.00(+0.00%) |
Oct 16, 2024 | 8.500 | 8.580 | 8.500 | 8.560 | 164,851 | +0.04(+0.47%) |
Oct 15, 2024 | 8.650 | 8.650 | 8.500 | 8.520 | 195,287 | -0.10(-1.16%) |
Oct 14, 2024 | 8.660 | 8.670 | 8.610 | 8.620 | 125,825 | -0.04(-0.46%) |
Oct 11, 2024 | 8.630 | 8.690 | 8.630 | 8.660 | 132,785 | -0.07(-0.80%) |
Oct 10, 2024 | 8.760 | 8.810 | 8.730 | 8.730 | 242,780 | -0.01(-0.11%) |
Oct 09, 2024 | 8.780 | 8.780 | 8.720 | 8.740 | 175,775 | -0.01(-0.11%) |
Oct 08, 2024 | 8.770 | 8.780 | 8.635 | 8.750 | 256,726 | -0.02(-0.23%) |
Oct 07, 2024 | 8.750 | 8.810 | 8.710 | 8.770 | 320,382 | +0.05(+0.57%) |
Oct 04, 2024 | 8.670 | 8.740 | 8.660 | 8.720 | 215,426 | +0.08(+0.87%) |
Oct 03, 2024 | 8.580 | 8.650 | 8.570 | 8.645 | 173,975 | +0.04(+0.46%) |
Oct 02, 2024 | 8.530 | 8.611 | 8.520 | 8.605 | 195,408 | +0.03(+0.35%) |
Oct 01, 2024 | 8.570 | 8.600 | 8.555 | 8.575 | 167,693 | +0.00(+0.06%) |
Sep 30, 2024 | 8.540 | 8.570 | 8.520 | 8.570 | 207,530 | +0.03(+0.35%) |
Sep 27, 2024 | 8.540 | 8.578 | 8.528 | 8.540 | 70,425 | +0.00(+0.00%) |
Sep 26, 2024 | 8.540 | 8.570 | 8.502 | 8.540 | 93,994 | +0.00(+0.00%) |
Sep 25, 2024 | 8.510 | 8.550 | 8.489 | 8.540 | 136,593 | +0.03(+0.35%) |
Sep 24, 2024 | 8.500 | 8.520 | 8.462 | 8.510 | 117,538 | +0.01(+0.12%) |
Sep 23, 2024 | 8.490 | 8.500 | 8.470 | 8.500 | 92,272 | +0.01(+0.12%) |
Sep 20, 2024 | 8.430 | 8.500 | 8.420 | 8.490 | 205,447 | +0.07(+0.83%) |
Sep 19, 2024 | 8.500 | 8.500 | 8.330 | 8.420 | 245,032 | -0.06(-0.77%) |
Sep 18, 2024 | 8.450 | 8.500 | 8.450 | 8.485 | 102,697 | +0.02(+0.30%) |
Sep 17, 2024 | 8.470 | 8.480 | 8.450 | 8.460 | 99,691 | +0.00(+0.00%) |
Sep 16, 2024 | 8.420 | 8.470 | 8.420 | 8.460 | 377,320 | +0.03(+0.36%) |
Sep 13, 2024 | 8.420 | 8.460 | 8.410 | 8.430 | 81,139 | +0.03(+0.37%) |
Sep 12, 2024 | 8.399 | 8.414 | 8.349 | 8.399 | 102,113 | +0.00(+0.00%) |
Sep 11, 2024 | 8.379 | 8.409 | 8.379 | 8.399 | 76,510 | -0.01(-0.12%) |
Sep 10, 2024 | 8.409 | 8.419 | 8.399 | 8.409 | 125,171 | +0.00(+0.00%) |
Sep 09, 2024 | 8.369 | 8.409 | 8.369 | 8.409 | 115,159 | +0.04(+0.47%) |
Sep 06, 2024 | 8.349 | 8.389 | 8.349 | 8.369 | 101,406 | -0.00(-0.06%) |
Sep 05, 2024 | 8.340 | 8.399 | 8.340 | 8.374 | 117,404 | +0.00(+0.06%) |
Sep 04, 2024 | 8.300 | 8.389 | 8.300 | 8.369 | 195,088 | +0.04(+0.48%) |
Sep 03, 2024 | 8.300 | 8.332 | 8.285 | 8.330 | 167,348 | +0.05(+0.60%) |
Aug 30, 2024 | 8.270 | 8.290 | 8.250 | 8.280 | 77,958 | +0.01(+0.12%) |
Aug 29, 2024 | 8.310 | 8.315 | 8.270 | 8.270 | 146,950 | -0.02(-0.24%) |
Aug 28, 2024 | 8.280 | 8.310 | 8.245 | 8.290 | 85,397 | +0.02(+0.30%) |
Aug 27, 2024 | 8.280 | 8.308 | 8.260 | 8.265 | 37,067 | -0.02(-0.30%) |
Aug 26, 2024 | 8.310 | 8.318 | 8.260 | 8.290 | 83,275 | +0.00(+0.00%) |
Aug 23, 2024 | 8.241 | 8.290 | 8.241 | 8.290 | 102,096 | +0.09(+1.09%) |
Aug 22, 2024 | 8.231 | 8.260 | 8.201 | 8.201 | 76,635 | -0.03(-0.36%) |
Aug 21, 2024 | 8.221 | 8.270 | 8.201 | 8.231 | 137,185 | +0.00(+0.00%) |
Aug 20, 2024 | 8.191 | 8.260 | 8.181 | 8.231 | 104,781 | +0.01(+0.12%) |
Aug 19, 2024 | 8.221 | 8.270 | 8.181 | 8.221 | 616,715 | +0.00(+0.00%) |
Aug 16, 2024 | 8.161 | 8.231 | 8.151 | 8.221 | 178,040 | +0.08(+0.97%) |
Aug 15, 2024 | 8.072 | 8.161 | 8.052 | 8.141 | 207,703 | +0.11(+1.36%) |
Aug 14, 2024 | 8.082 | 8.122 | 8.023 | 8.033 | 169,079 | -0.05(-0.61%) |
Aug 13, 2024 | 8.132 | 8.141 | 8.047 | 8.082 | 65,648 | -0.05(-0.61%) |
Aug 12, 2024 | 8.141 | 8.151 | 8.052 | 8.132 | 102,905 | +0.05(+0.63%) |
Aug 09, 2024 | 8.061 | 8.110 | 8.053 | 8.081 | 80,962 | +0.03(+0.34%) |
Aug 08, 2024 | 8.120 | 8.120 | 8.042 | 8.054 | 110,213 | -0.02(-0.22%) |
Aug 07, 2024 | 8.140 | 8.169 | 8.061 | 8.071 | 355,751 | -0.07(-0.84%) |
Aug 06, 2024 | 8.032 | 8.140 | 8.017 | 8.140 | 138,424 | +0.13(+1.59%) |
Aug 05, 2024 | 8.071 | 8.071 | 7.983 | 8.012 | 256,942 | -0.20(-2.39%) |
Aug 02, 2024 | 8.199 | 8.228 | 8.110 | 8.209 | 235,257 | +0.02(+0.24%) |