Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.390 | 8.440 | 8.280 | 8.350 | 122,809 | -0.02(-0.24%) |
Sep 25, 2024 | 8.430 | 8.430 | 8.350 | 8.370 | 197,590 | -0.04(-0.48%) |
Sep 24, 2024 | 8.310 | 8.410 | 8.280 | 8.410 | 181,530 | +0.13(+1.57%) |
Sep 23, 2024 | 8.280 | 8.320 | 8.220 | 8.280 | 124,985 | +0.02(+0.24%) |
Sep 20, 2024 | 8.220 | 8.300 | 8.200 | 8.260 | 122,074 | +0.01(+0.12%) |
Sep 19, 2024 | 8.220 | 8.250 | 8.190 | 8.250 | 99,517 | +0.06(+0.73%) |
Sep 18, 2024 | 8.240 | 8.260 | 8.180 | 8.190 | 140,237 | -0.03(-0.36%) |
Sep 17, 2024 | 8.210 | 8.250 | 8.165 | 8.220 | 113,590 | +0.03(+0.31%) |
Sep 16, 2024 | 8.210 | 8.250 | 8.180 | 8.195 | 86,000 | -0.12(-1.38%) |
Sep 13, 2024 | 8.210 | 8.325 | 8.210 | 8.310 | 104,221 | +0.14(+1.71%) |
Sep 12, 2024 | 8.200 | 8.250 | 8.170 | 8.170 | 120,489 | +0.01(+0.12%) |
Sep 11, 2024 | 8.230 | 8.315 | 8.160 | 8.160 | 230,281 | -0.07(-0.85%) |
Sep 10, 2024 | 8.260 | 8.280 | 8.230 | 8.230 | 115,107 | -0.03(-0.36%) |
Sep 09, 2024 | 8.250 | 8.315 | 8.220 | 8.260 | 112,335 | -0.01(-0.12%) |
Sep 06, 2024 | 8.250 | 8.310 | 8.220 | 8.270 | 96,661 | +0.01(+0.12%) |
Sep 05, 2024 | 8.290 | 8.310 | 8.245 | 8.260 | 126,279 | -0.04(-0.42%) |
Sep 04, 2024 | 8.250 | 8.305 | 8.230 | 8.295 | 123,304 | +0.07(+0.91%) |
Sep 03, 2024 | 8.240 | 8.269 | 8.220 | 8.220 | 119,257 | -0.04(-0.48%) |
Aug 30, 2024 | 8.340 | 8.350 | 8.200 | 8.260 | 185,824 | -0.05(-0.60%) |
Aug 29, 2024 | 8.280 | 8.340 | 8.200 | 8.310 | 121,822 | +0.06(+0.73%) |
Aug 28, 2024 | 8.320 | 8.340 | 8.250 | 8.250 | 106,300 | -0.07(-0.84%) |
Aug 27, 2024 | 8.310 | 8.369 | 8.260 | 8.320 | 120,123 | +0.06(+0.73%) |
Aug 26, 2024 | 8.350 | 8.380 | 8.260 | 8.260 | 171,013 | -0.07(-0.84%) |
Aug 23, 2024 | 8.240 | 8.330 | 8.210 | 8.330 | 161,618 | +0.13(+1.59%) |
Aug 22, 2024 | 8.250 | 8.300 | 8.190 | 8.200 | 112,136 | +0.00(+0.00%) |
Aug 21, 2024 | 8.270 | 8.280 | 8.200 | 8.200 | 180,154 | -0.07(-0.85%) |
Aug 20, 2024 | 8.060 | 8.320 | 8.055 | 8.270 | 570,531 | +0.23(+2.92%) |
Aug 19, 2024 | 8.050 | 8.060 | 8.015 | 8.035 | 102,395 | -0.03(-0.31%) |
Aug 16, 2024 | 8.020 | 8.060 | 8.000 | 8.060 | 91,803 | +0.01(+0.12%) |
Aug 15, 2024 | 8.070 | 8.110 | 8.020 | 8.050 | 78,832 | -0.01(-0.11%) |
Aug 14, 2024 | 8.019 | 8.104 | 8.019 | 8.059 | 84,833 | +0.05(+0.68%) |
Aug 13, 2024 | 7.930 | 8.059 | 7.930 | 8.005 | 96,508 | +0.04(+0.56%) |
Aug 12, 2024 | 7.911 | 7.980 | 7.911 | 7.960 | 61,445 | +0.06(+0.75%) |
Aug 09, 2024 | 7.940 | 7.975 | 7.883 | 7.901 | 88,219 | -0.04(-0.50%) |
Aug 08, 2024 | 7.891 | 7.990 | 7.891 | 7.940 | 47,012 | +0.06(+0.75%) |
Aug 07, 2024 | 7.891 | 7.901 | 7.866 | 7.881 | 69,988 | +0.02(+0.25%) |
Aug 06, 2024 | 7.851 | 7.916 | 7.792 | 7.861 | 105,668 | +0.05(+0.65%) |
Aug 05, 2024 | 7.832 | 7.871 | 7.777 | 7.811 | 111,514 | -0.11(-1.39%) |
Aug 02, 2024 | 7.940 | 8.079 | 7.851 | 7.921 | 185,465 | -0.01(-0.12%) |
Aug 01, 2024 | 7.990 | 8.010 | 7.921 | 7.930 | 79,995 | -0.09(-1.11%) |
Jul 31, 2024 | 7.990 | 8.019 | 7.841 | 8.019 | 122,993 | +0.08(+1.00%) |
Jul 30, 2024 | 7.911 | 7.960 | 7.901 | 7.940 | 105,049 | +0.04(+0.50%) |
Jul 29, 2024 | 7.911 | 7.930 | 7.871 | 7.901 | 144,996 | -0.00(-0.06%) |
Jul 26, 2024 | 7.901 | 7.911 | 7.881 | 7.906 | 101,996 | +0.02(+0.31%) |
Jul 25, 2024 | 7.891 | 7.901 | 7.861 | 7.881 | 106,197 | +0.02(+0.25%) |
Jul 24, 2024 | 7.911 | 7.920 | 7.782 | 7.861 | 137,815 | -0.10(-1.24%) |
Jul 23, 2024 | 7.960 | 7.970 | 7.901 | 7.960 | 68,848 | +0.04(+0.50%) |
Jul 22, 2024 | 7.911 | 7.960 | 7.881 | 7.921 | 111,465 | +0.01(+0.13%) |
Jul 19, 2024 | 7.901 | 7.926 | 7.896 | 7.910 | 47,544 | -0.03(-0.38%) |
Jul 18, 2024 | 7.930 | 7.940 | 7.871 | 7.940 | 156,910 | +0.01(+0.12%) |
Jul 17, 2024 | 7.901 | 7.936 | 7.881 | 7.930 | 79,518 | +0.01(+0.12%) |
Jul 16, 2024 | 7.871 | 7.921 | 7.871 | 7.921 | 83,602 | +0.05(+0.63%) |
Jul 15, 2024 | 7.891 | 7.937 | 7.856 | 7.871 | 83,503 | -0.03(-0.36%) |
Jul 12, 2024 | 7.870 | 7.905 | 7.856 | 7.900 | 137,482 | +0.05(+0.62%) |
Jul 11, 2024 | 7.841 | 7.870 | 7.817 | 7.851 | 72,851 | +0.00(+0.00%) |
Jul 10, 2024 | 7.861 | 7.861 | 7.802 | 7.851 | 191,608 | +0.01(+0.12%) |
Jul 09, 2024 | 7.782 | 7.841 | 7.763 | 7.841 | 145,680 | +0.08(+1.01%) |
Jul 08, 2024 | 7.773 | 7.802 | 7.734 | 7.763 | 132,367 | +0.00(+0.00%) |
Jul 05, 2024 | 7.782 | 7.802 | 7.753 | 7.763 | 111,487 | -0.03(-0.38%) |
Jul 03, 2024 | 7.773 | 7.802 | 7.743 | 7.792 | 120,153 | +0.03(+0.38%) |
Jul 02, 2024 | 7.734 | 7.763 | 7.724 | 7.763 | 126,642 | +0.04(+0.51%) |