Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 8.450 | 0 | -0.19(-2.20%) | |||
Sep 19, 2024 | 8.650 | 8.670 | 8.595 | 8.640 | 42,165 | +0.04(+0.47%) |
Sep 18, 2024 | 8.610 | 8.615 | 8.510 | 8.600 | 104,571 | +0.02(+0.23%) |
Sep 17, 2024 | 8.660 | 8.670 | 8.580 | 8.580 | 23,945 | +0.00(+0.00%) |
Sep 16, 2024 | 8.620 | 8.680 | 8.550 | 8.580 | 45,334 | +0.03(+0.35%) |
Sep 13, 2024 | 8.560 | 8.600 | 8.530 | 8.550 | 147,685 | -0.01(-0.12%) |
Sep 12, 2024 | 8.530 | 8.620 | 8.510 | 8.560 | 158,535 | +0.00(+0.00%) |
Sep 11, 2024 | 8.510 | 8.590 | 8.449 | 8.560 | 29,012 | -0.03(-0.35%) |
Sep 10, 2024 | 8.600 | 8.630 | 8.510 | 8.590 | 60,398 | +0.05(+0.59%) |
Sep 09, 2024 | 8.450 | 8.570 | 8.410 | 8.540 | 45,911 | +0.17(+2.03%) |
Sep 06, 2024 | 8.470 | 8.470 | 8.290 | 8.370 | 50,462 | -0.06(-0.71%) |
Sep 05, 2024 | 8.340 | 8.460 | 8.340 | 8.430 | 43,320 | -0.06(-0.71%) |
Sep 04, 2024 | 8.450 | 8.500 | 8.450 | 8.490 | 63,161 | +0.06(+0.71%) |
Sep 03, 2024 | 8.380 | 8.450 | 8.380 | 8.430 | 59,207 | +0.03(+0.36%) |
Aug 30, 2024 | 8.410 | 8.450 | 8.350 | 8.400 | 62,099 | +0.02(+0.24%) |
Aug 29, 2024 | 8.320 | 8.410 | 8.237 | 8.380 | 27,526 | +0.10(+1.21%) |
Aug 28, 2024 | 8.300 | 8.300 | 8.250 | 8.280 | 44,819 | +0.00(+0.00%) |
Aug 27, 2024 | 8.270 | 8.320 | 8.250 | 8.280 | 63,166 | +0.03(+0.36%) |
Aug 26, 2024 | 8.080 | 8.250 | 8.076 | 8.250 | 34,793 | +0.05(+0.61%) |
Aug 23, 2024 | 8.200 | 8.240 | 8.000 | 8.200 | 36,498 | +0.05(+0.61%) |
Aug 22, 2024 | 8.090 | 8.170 | 8.020 | 8.150 | 110,694 | +0.17(+2.07%) |
Aug 21, 2024 | 7.912 | 8.029 | 7.912 | 7.985 | 58,566 | +0.07(+0.92%) |
Aug 20, 2024 | 7.902 | 7.912 | 7.858 | 7.912 | 19,582 | +0.03(+0.37%) |
Aug 19, 2024 | 7.902 | 7.902 | 7.830 | 7.882 | 25,705 | -0.01(-0.12%) |
Aug 16, 2024 | 7.873 | 7.902 | 7.848 | 7.892 | 33,633 | +0.01(+0.12%) |
Aug 15, 2024 | 7.805 | 7.902 | 7.741 | 7.883 | 28,634 | +0.08(+1.00%) |
Aug 14, 2024 | 7.756 | 7.824 | 7.736 | 7.805 | 12,802 | +0.05(+0.63%) |
Aug 13, 2024 | 7.639 | 7.775 | 7.639 | 7.756 | 36,846 | +0.12(+1.53%) |
Aug 12, 2024 | 7.619 | 7.775 | 7.541 | 7.639 | 26,432 | -0.03(-0.44%) |
Aug 09, 2024 | 7.619 | 7.715 | 7.600 | 7.673 | 32,358 | +0.01(+0.19%) |
Aug 08, 2024 | 7.580 | 7.687 | 7.580 | 7.658 | 25,742 | +0.04(+0.51%) |
Aug 07, 2024 | 7.658 | 7.678 | 7.580 | 7.619 | 15,628 | -0.03(-0.38%) |
Aug 06, 2024 | 7.600 | 7.678 | 7.600 | 7.648 | 20,578 | +0.04(+0.51%) |
Aug 05, 2024 | 7.644 | 7.686 | 7.532 | 7.609 | 31,586 | -0.14(-1.76%) |
Aug 02, 2024 | 7.775 | 7.785 | 7.648 | 7.746 | 39,770 | +0.02(+0.25%) |
Aug 01, 2024 | 7.726 | 7.779 | 7.678 | 7.726 | 41,562 | +0.00(+0.00%) |
Jul 31, 2024 | 7.707 | 7.766 | 7.678 | 7.726 | 22,964 | +0.08(+1.04%) |
Jul 30, 2024 | 7.609 | 7.668 | 7.580 | 7.647 | 12,960 | +0.07(+0.88%) |
Jul 29, 2024 | 7.717 | 7.717 | 7.492 | 7.580 | 211,521 | -0.13(-1.64%) |
Jul 26, 2024 | 7.678 | 7.724 | 7.658 | 7.707 | 7,550 | +0.12(+1.54%) |
Jul 25, 2024 | 7.658 | 7.804 | 7.522 | 7.590 | 54,680 | -0.07(-0.89%) |
Jul 24, 2024 | 7.698 | 7.748 | 7.619 | 7.658 | 12,842 | -0.04(-0.51%) |
Jul 23, 2024 | 7.707 | 7.765 | 7.629 | 7.697 | 21,624 | -0.03(-0.38%) |
Jul 22, 2024 | 7.648 | 7.766 | 7.648 | 7.726 | 33,279 | +0.07(+0.89%) |
Jul 19, 2024 | 7.668 | 7.707 | 7.609 | 7.658 | 14,171 | +0.02(+0.26%) |
Jul 18, 2024 | 7.707 | 7.716 | 7.609 | 7.639 | 22,227 | +0.00(+0.00%) |
Jul 17, 2024 | 7.580 | 7.716 | 7.580 | 7.639 | 21,350 | +0.00(+0.00%) |
Jul 16, 2024 | 7.707 | 7.726 | 7.609 | 7.639 | 31,533 | +0.05(+0.64%) |
Jul 15, 2024 | 7.522 | 7.687 | 7.522 | 7.590 | 17,777 | -0.00(-0.03%) |
Jul 12, 2024 | 7.609 | 7.609 | 7.537 | 7.592 | 15,408 | +0.05(+0.64%) |
Jul 11, 2024 | 7.522 | 7.580 | 7.483 | 7.544 | 22,937 | +0.06(+0.82%) |
Jul 10, 2024 | 7.483 | 7.512 | 7.444 | 7.483 | 16,997 | +0.04(+0.52%) |
Jul 09, 2024 | 7.434 | 7.510 | 7.434 | 7.444 | 4,229 | -0.02(-0.26%) |
Jul 08, 2024 | 7.444 | 7.512 | 7.444 | 7.463 | 16,079 | +0.03(+0.39%) |
Jul 05, 2024 | 7.424 | 7.492 | 7.385 | 7.434 | 7,271 | +0.02(+0.26%) |
Jul 03, 2024 | 7.366 | 7.490 | 7.366 | 7.414 | 6,301 | +0.10(+1.33%) |
Jul 02, 2024 | 7.336 | 7.414 | 7.307 | 7.317 | 7,106 | +0.05(+0.67%) |