Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.250 | 8.300 | 8.230 | 8.260 | 94,590 | +0.00(+0.00%) |
Sep 26, 2024 | 8.250 | 8.300 | 8.230 | 8.260 | 60,756 | +0.03(+0.36%) |
Sep 25, 2024 | 8.230 | 8.281 | 8.212 | 8.230 | 66,259 | +0.00(+0.00%) |
Sep 24, 2024 | 8.250 | 8.255 | 8.214 | 8.230 | 50,073 | +0.03(+0.37%) |
Sep 23, 2024 | 8.310 | 8.340 | 8.190 | 8.200 | 84,812 | -0.14(-1.68%) |
Sep 20, 2024 | 8.310 | 8.384 | 8.300 | 8.340 | 60,976 | -0.03(-0.36%) |
Sep 19, 2024 | 8.410 | 8.458 | 8.350 | 8.370 | 100,374 | -0.06(-0.75%) |
Sep 18, 2024 | 8.460 | 8.530 | 8.400 | 8.433 | 66,068 | -0.10(-1.14%) |
Sep 17, 2024 | 8.490 | 8.550 | 8.480 | 8.530 | 130,518 | -0.01(-0.06%) |
Sep 16, 2024 | 8.540 | 8.570 | 8.510 | 8.535 | 137,325 | +0.01(+0.06%) |
Sep 13, 2024 | 8.560 | 8.560 | 8.420 | 8.530 | 99,800 | +0.04(+0.47%) |
Sep 12, 2024 | 8.530 | 8.540 | 8.430 | 8.490 | 58,600 | -0.04(-0.47%) |
Sep 11, 2024 | 8.600 | 8.600 | 8.510 | 8.530 | 80,227 | +0.01(+0.12%) |
Sep 10, 2024 | 8.580 | 8.600 | 8.500 | 8.520 | 82,981 | -0.06(-0.70%) |
Sep 09, 2024 | 8.600 | 8.600 | 8.540 | 8.580 | 72,698 | -0.02(-0.23%) |
Sep 06, 2024 | 8.670 | 8.690 | 8.560 | 8.600 | 133,416 | +0.07(+0.82%) |
Sep 05, 2024 | 8.600 | 8.640 | 8.520 | 8.530 | 90,346 | -0.03(-0.35%) |
Sep 04, 2024 | 8.550 | 8.650 | 8.510 | 8.560 | 87,774 | +0.01(+0.12%) |
Sep 03, 2024 | 8.480 | 8.650 | 8.480 | 8.550 | 98,802 | -0.10(-1.16%) |
Aug 30, 2024 | 8.440 | 8.650 | 8.400 | 8.650 | 255,048 | +0.25(+2.98%) |
Aug 29, 2024 | 8.310 | 8.420 | 8.310 | 8.400 | 85,229 | +0.11(+1.33%) |
Aug 28, 2024 | 8.400 | 8.450 | 8.280 | 8.290 | 104,433 | -0.04(-0.48%) |
Aug 27, 2024 | 8.650 | 8.650 | 8.210 | 8.330 | 246,383 | -0.36(-4.14%) |
Aug 26, 2024 | 8.750 | 8.790 | 8.670 | 8.690 | 79,152 | -0.06(-0.69%) |
Aug 23, 2024 | 8.570 | 8.800 | 8.550 | 8.750 | 69,807 | +0.16(+1.86%) |
Aug 22, 2024 | 8.570 | 8.630 | 8.500 | 8.590 | 45,903 | +0.04(+0.47%) |
Aug 21, 2024 | 8.430 | 8.640 | 8.400 | 8.550 | 87,908 | +0.04(+0.47%) |
Aug 20, 2024 | 8.570 | 8.570 | 8.420 | 8.510 | 84,016 | +0.00(+0.06%) |
Aug 19, 2024 | 8.495 | 8.623 | 8.436 | 8.505 | 131,346 | -0.01(-0.12%) |
Aug 16, 2024 | 8.446 | 8.535 | 8.396 | 8.515 | 147,157 | +0.09(+1.06%) |
Aug 15, 2024 | 8.347 | 8.426 | 8.298 | 8.426 | 82,456 | +0.08(+0.95%) |
Aug 14, 2024 | 8.179 | 8.396 | 8.140 | 8.347 | 286,675 | +0.28(+3.43%) |
Aug 13, 2024 | 8.120 | 8.171 | 7.952 | 8.070 | 120,774 | -0.02(-0.24%) |
Aug 12, 2024 | 8.070 | 8.179 | 8.011 | 8.090 | 85,926 | +0.02(+0.24%) |
Aug 09, 2024 | 8.051 | 8.090 | 7.967 | 8.070 | 50,401 | +0.09(+1.11%) |
Aug 08, 2024 | 7.972 | 8.001 | 7.952 | 7.981 | 97,707 | +0.10(+1.25%) |
Aug 07, 2024 | 7.893 | 7.940 | 7.853 | 7.883 | 52,209 | +0.04(+0.50%) |
Aug 06, 2024 | 7.774 | 7.873 | 7.735 | 7.843 | 192,074 | +0.19(+2.45%) |
Aug 05, 2024 | 7.804 | 7.804 | 7.478 | 7.655 | 286,206 | -0.29(-3.61%) |
Aug 02, 2024 | 7.942 | 8.159 | 7.823 | 7.942 | 181,076 | -0.22(-2.72%) |
Aug 01, 2024 | 8.307 | 8.310 | 8.153 | 8.164 | 71,923 | -0.11(-1.37%) |
Jul 31, 2024 | 8.268 | 8.377 | 8.219 | 8.278 | 127,862 | -0.00(-0.06%) |
Jul 30, 2024 | 8.130 | 8.298 | 8.110 | 8.283 | 226,524 | +0.17(+2.13%) |
Jul 29, 2024 | 8.031 | 8.140 | 8.023 | 8.110 | 61,627 | +0.05(+0.67%) |
Jul 26, 2024 | 8.011 | 8.070 | 7.991 | 8.056 | 148,377 | +0.04(+0.55%) |
Jul 25, 2024 | 8.060 | 8.080 | 7.972 | 8.011 | 44,943 | +0.00(+0.00%) |
Jul 24, 2024 | 8.021 | 8.120 | 8.011 | 8.011 | 44,211 | -0.09(-1.10%) |
Jul 23, 2024 | 8.060 | 8.130 | 8.060 | 8.100 | 26,560 | -0.00(-0.06%) |
Jul 22, 2024 | 8.080 | 8.140 | 8.051 | 8.105 | 79,905 | +0.03(+0.40%) |
Jul 19, 2024 | 8.001 | 8.100 | 8.001 | 8.073 | 39,389 | +0.05(+0.65%) |
Jul 18, 2024 | 7.958 | 8.036 | 7.958 | 8.021 | 44,248 | +0.02(+0.30%) |
Jul 17, 2024 | 7.938 | 8.006 | 7.777 | 7.997 | 192,645 | +0.05(+0.61%) |
Jul 16, 2024 | 8.153 | 8.201 | 7.928 | 7.948 | 218,038 | -0.15(-1.81%) |
Jul 15, 2024 | 8.143 | 8.172 | 8.045 | 8.094 | 77,083 | -0.01(-0.12%) |
Jul 12, 2024 | 8.250 | 8.289 | 8.094 | 8.104 | 48,521 | +0.01(+0.12%) |
Jul 11, 2024 | 8.026 | 8.289 | 8.016 | 8.094 | 98,512 | -0.08(-0.95%) |
Jul 10, 2024 | 8.172 | 8.240 | 8.094 | 8.172 | 43,437 | +0.03(+0.36%) |
Jul 09, 2024 | 8.240 | 8.279 | 8.143 | 8.143 | 60,645 | -0.06(-0.77%) |
Jul 08, 2024 | 8.192 | 8.240 | 8.153 | 8.206 | 115,608 | +0.06(+0.78%) |
Jul 05, 2024 | 8.299 | 8.299 | 8.143 | 8.143 | 40,835 | +0.05(+0.60%) |
Jul 03, 2024 | 8.260 | 8.309 | 8.094 | 8.094 | 34,706 | -0.08(-0.95%) |
Jul 02, 2024 | 8.075 | 8.279 | 7.802 | 8.172 | 339,941 | +0.13(+1.58%) |