Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.390 | 8.390 | 8.170 | 8.190 | 769,777 | -0.16(-1.92%) |
Sep 26, 2024 | 8.430 | 8.470 | 8.285 | 8.350 | 1,273,091 | +0.01(+0.12%) |
Sep 25, 2024 | 8.420 | 8.460 | 8.260 | 8.340 | 933,834 | -0.10(-1.18%) |
Sep 24, 2024 | 8.520 | 8.520 | 8.310 | 8.440 | 982,293 | -0.08(-0.94%) |
Sep 23, 2024 | 8.670 | 8.720 | 8.445 | 8.520 | 1,066,959 | -0.18(-2.07%) |
Sep 20, 2024 | 8.790 | 8.820 | 8.690 | 8.700 | 3,803,177 | -0.11(-1.25%) |
Sep 19, 2024 | 8.850 | 8.855 | 8.680 | 8.810 | 919,533 | +0.10(+1.15%) |
Sep 18, 2024 | 8.830 | 8.905 | 8.670 | 8.710 | 932,502 | -0.12(-1.36%) |
Sep 17, 2024 | 8.820 | 8.885 | 8.733 | 8.830 | 1,008,508 | +0.05(+0.57%) |
Sep 16, 2024 | 8.660 | 8.885 | 8.610 | 8.780 | 1,667,993 | +0.16(+1.86%) |
Sep 13, 2024 | 8.560 | 8.640 | 8.500 | 8.620 | 625,901 | +0.15(+1.77%) |
Sep 12, 2024 | 8.420 | 8.480 | 8.260 | 8.470 | 762,542 | +0.11(+1.32%) |
Sep 11, 2024 | 8.300 | 8.410 | 8.170 | 8.360 | 707,223 | -0.02(-0.24%) |
Sep 10, 2024 | 8.460 | 8.530 | 8.315 | 8.380 | 773,432 | -0.08(-0.95%) |
Sep 09, 2024 | 8.390 | 8.600 | 8.380 | 8.460 | 1,470,279 | +0.07(+0.83%) |
Sep 06, 2024 | 8.560 | 8.580 | 8.270 | 8.390 | 1,111,846 | -0.06(-0.71%) |
Sep 05, 2024 | 8.500 | 8.500 | 8.230 | 8.450 | 1,095,482 | -0.04(-0.47%) |
Sep 04, 2024 | 8.450 | 8.590 | 8.410 | 8.490 | 2,480,305 | +0.00(+0.00%) |
Sep 03, 2024 | 8.530 | 8.615 | 8.470 | 8.490 | 1,840,242 | -0.17(-1.96%) |
Aug 30, 2024 | 8.710 | 8.720 | 8.555 | 8.660 | 964,253 | -0.01(-0.12%) |
Aug 29, 2024 | 8.630 | 8.710 | 8.530 | 8.670 | 936,574 | +0.06(+0.70%) |
Aug 28, 2024 | 8.530 | 8.650 | 8.470 | 8.610 | 1,328,569 | +0.13(+1.53%) |
Aug 27, 2024 | 8.450 | 8.500 | 8.340 | 8.480 | 1,355,749 | +0.01(+0.12%) |
Aug 26, 2024 | 8.410 | 8.590 | 8.330 | 8.470 | 1,143,567 | +0.09(+1.07%) |
Aug 23, 2024 | 8.110 | 8.395 | 8.043 | 8.380 | 1,836,282 | +0.33(+4.10%) |
Aug 22, 2024 | 8.140 | 8.225 | 8.030 | 8.050 | 1,247,103 | -0.09(-1.11%) |
Aug 21, 2024 | 8.190 | 8.190 | 8.085 | 8.140 | 1,581,570 | +0.04(+0.49%) |
Aug 20, 2024 | 8.120 | 8.210 | 8.050 | 8.100 | 1,290,473 | -0.05(-0.61%) |
Aug 19, 2024 | 7.940 | 8.280 | 7.940 | 8.150 | 1,552,994 | +0.11(+1.37%) |
Aug 16, 2024 | 7.900 | 8.070 | 7.835 | 8.040 | 1,774,533 | +0.13(+1.64%) |
Aug 15, 2024 | 7.730 | 7.925 | 7.730 | 7.910 | 1,710,659 | +0.10(+1.28%) |
Aug 14, 2024 | 7.930 | 7.930 | 7.665 | 7.810 | 2,155,180 | -0.05(-0.64%) |
Aug 13, 2024 | 7.470 | 7.860 | 7.470 | 7.860 | 1,294,713 | +0.32(+4.24%) |
Aug 12, 2024 | 7.770 | 7.770 | 7.090 | 7.540 | 1,821,745 | -0.11(-1.44%) |
Aug 09, 2024 | 7.670 | 8.150 | 7.490 | 7.650 | 3,528,610 | -0.12(-1.54%) |
Aug 08, 2024 | 7.250 | 7.810 | 7.250 | 7.770 | 2,632,920 | +0.96(+14.10%) |
Aug 07, 2024 | 6.920 | 6.970 | 6.705 | 6.810 | 2,022,410 | -0.07(-1.02%) |
Aug 06, 2024 | 6.680 | 6.975 | 6.590 | 6.880 | 720,850 | +0.18(+2.69%) |
Aug 05, 2024 | 6.630 | 6.855 | 6.500 | 6.700 | 1,353,254 | -0.29(-4.15%) |
Aug 02, 2024 | 7.020 | 7.085 | 6.800 | 6.990 | 1,285,276 | -0.19(-2.65%) |
Aug 01, 2024 | 7.330 | 7.395 | 7.070 | 7.180 | 906,156 | -0.15(-2.05%) |
Jul 31, 2024 | 7.380 | 7.505 | 7.220 | 7.330 | 1,447,695 | +0.11(+1.52%) |
Jul 30, 2024 | 7.380 | 7.385 | 7.150 | 7.220 | 974,916 | -0.12(-1.63%) |
Jul 29, 2024 | 7.440 | 7.510 | 7.300 | 7.340 | 785,304 | -0.10(-1.34%) |
Jul 26, 2024 | 7.480 | 7.540 | 7.389 | 7.440 | 917,284 | +0.06(+0.81%) |
Jul 25, 2024 | 7.410 | 7.495 | 7.350 | 7.380 | 973,160 | -0.03(-0.40%) |
Jul 24, 2024 | 7.420 | 7.570 | 7.360 | 7.410 | 725,248 | -0.02(-0.27%) |
Jul 23, 2024 | 7.450 | 7.670 | 7.360 | 7.430 | 1,394,017 | -0.02(-0.27%) |
Jul 22, 2024 | 7.260 | 7.490 | 7.200 | 7.450 | 700,241 | +0.21(+2.90%) |
Jul 19, 2024 | 7.260 | 7.370 | 7.140 | 7.240 | 936,088 | -0.08(-1.09%) |
Jul 18, 2024 | 7.400 | 7.570 | 7.255 | 7.320 | 1,146,013 | -0.11(-1.48%) |
Jul 17, 2024 | 7.520 | 7.735 | 7.380 | 7.430 | 1,170,300 | -0.17(-2.24%) |
Jul 16, 2024 | 7.470 | 7.650 | 7.400 | 7.600 | 1,192,263 | +0.22(+2.98%) |
Jul 15, 2024 | 7.240 | 7.425 | 7.060 | 7.380 | 1,001,817 | +0.19(+2.64%) |
Jul 12, 2024 | 7.320 | 7.510 | 7.170 | 7.190 | 1,276,205 | -0.06(-0.83%) |
Jul 11, 2024 | 7.180 | 7.285 | 7.020 | 7.250 | 1,109,388 | +0.15(+2.11%) |
Jul 10, 2024 | 6.810 | 7.110 | 6.700 | 7.100 | 1,220,095 | +0.29(+4.26%) |
Jul 09, 2024 | 6.860 | 6.910 | 6.765 | 6.810 | 935,955 | -0.01(-0.15%) |
Jul 08, 2024 | 6.760 | 6.875 | 6.750 | 6.820 | 1,118,312 | +0.15(+2.25%) |
Jul 05, 2024 | 6.740 | 6.740 | 6.595 | 6.670 | 1,235,314 | -0.08(-1.19%) |
Jul 03, 2024 | 6.580 | 6.760 | 6.495 | 6.750 | 816,868 | +0.21(+3.21%) |
Jul 02, 2024 | 6.420 | 6.560 | 6.320 | 6.540 | 974,299 | +0.12(+1.87%) |