Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.120 | 8.150 | 8.080 | 8.150 | 84,223 | +0.04(+0.49%) |
Oct 17, 2024 | 8.220 | 8.246 | 8.090 | 8.110 | 158,665 | -0.13(-1.58%) |
Oct 16, 2024 | 8.280 | 8.295 | 8.230 | 8.240 | 132,931 | -0.05(-0.60%) |
Oct 15, 2024 | 8.290 | 8.376 | 8.260 | 8.290 | 126,920 | -0.13(-1.54%) |
Oct 14, 2024 | 8.380 | 8.440 | 8.350 | 8.420 | 111,651 | +0.09(+1.08%) |
Oct 11, 2024 | 8.440 | 8.480 | 8.290 | 8.330 | 138,444 | -0.11(-1.30%) |
Oct 10, 2024 | 8.490 | 8.560 | 8.410 | 8.440 | 163,361 | -0.07(-0.82%) |
Oct 09, 2024 | 8.470 | 8.520 | 8.430 | 8.510 | 114,708 | +0.08(+0.95%) |
Oct 08, 2024 | 8.560 | 8.560 | 8.400 | 8.430 | 151,548 | -0.11(-1.29%) |
Oct 07, 2024 | 8.540 | 8.570 | 8.490 | 8.540 | 199,305 | +0.05(+0.59%) |
Oct 04, 2024 | 8.480 | 8.560 | 8.380 | 8.490 | 183,964 | +0.01(+0.12%) |
Oct 03, 2024 | 8.430 | 8.485 | 8.418 | 8.480 | 116,585 | +0.07(+0.83%) |
Oct 02, 2024 | 8.380 | 8.420 | 8.320 | 8.410 | 122,013 | +0.07(+0.84%) |
Oct 01, 2024 | 8.640 | 8.640 | 8.330 | 8.340 | 391,633 | -0.33(-3.81%) |
Sep 30, 2024 | 8.370 | 8.670 | 8.270 | 8.670 | 480,107 | +0.25(+2.97%) |
Sep 27, 2024 | 8.360 | 8.440 | 8.300 | 8.420 | 121,263 | +0.07(+0.84%) |
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 | -0.02(-0.29%) |
Sep 13, 2024 | 8.120 | 8.234 | 8.120 | 8.219 | 105,374 | +0.14(+1.71%) |
Sep 12, 2024 | 8.110 | 8.160 | 8.081 | 8.081 | 121,823 | +0.01(+0.12%) |
Sep 11, 2024 | 8.140 | 8.224 | 8.071 | 8.071 | 232,830 | -0.07(-0.85%) |
Sep 10, 2024 | 8.170 | 8.189 | 8.140 | 8.140 | 116,381 | -0.03(-0.36%) |
Sep 09, 2024 | 8.160 | 8.224 | 8.130 | 8.170 | 113,578 | -0.01(-0.12%) |
Sep 06, 2024 | 8.160 | 8.219 | 8.130 | 8.179 | 97,731 | +0.01(+0.12%) |
Sep 05, 2024 | 8.199 | 8.219 | 8.155 | 8.170 | 127,677 | -0.03(-0.42%) |
Sep 04, 2024 | 8.160 | 8.214 | 8.140 | 8.204 | 124,669 | +0.07(+0.91%) |
Sep 03, 2024 | 8.150 | 8.178 | 8.130 | 8.130 | 120,577 | -0.04(-0.48%) |
Aug 30, 2024 | 8.249 | 8.259 | 8.110 | 8.170 | 187,881 | -0.05(-0.60%) |
Aug 29, 2024 | 8.189 | 8.249 | 8.110 | 8.219 | 123,170 | +0.06(+0.73%) |
Aug 28, 2024 | 8.229 | 8.249 | 8.160 | 8.160 | 107,476 | -0.07(-0.84%) |
Aug 27, 2024 | 8.219 | 8.277 | 8.170 | 8.229 | 121,452 | +0.06(+0.73%) |
Aug 26, 2024 | 8.259 | 8.288 | 8.170 | 8.170 | 172,906 | -0.07(-0.84%) |
Aug 23, 2024 | 8.150 | 8.239 | 8.120 | 8.239 | 163,407 | +0.13(+1.59%) |
Aug 22, 2024 | 8.160 | 8.209 | 8.100 | 8.110 | 113,377 | +0.00(+0.00%) |
Aug 21, 2024 | 8.179 | 8.189 | 8.110 | 8.110 | 182,148 | -0.07(-0.85%) |
Aug 20, 2024 | 7.972 | 8.229 | 7.967 | 8.179 | 576,847 | +0.23(+2.92%) |
Aug 19, 2024 | 7.962 | 7.972 | 7.927 | 7.947 | 103,528 | -0.02(-0.31%) |
Aug 16, 2024 | 7.932 | 7.972 | 7.912 | 7.972 | 92,819 | +0.01(+0.12%) |
Aug 15, 2024 | 7.982 | 8.021 | 7.932 | 7.962 | 79,704 | -0.01(-0.11%) |
Aug 14, 2024 | 7.932 | 8.015 | 7.932 | 7.971 | 85,772 | +0.05(+0.68%) |
Aug 13, 2024 | 7.844 | 7.971 | 7.844 | 7.917 | 97,577 | +0.04(+0.56%) |
Aug 12, 2024 | 7.824 | 7.893 | 7.824 | 7.873 | 62,125 | +0.06(+0.75%) |
Aug 09, 2024 | 7.853 | 7.888 | 7.797 | 7.814 | 89,195 | -0.04(-0.50%) |
Aug 08, 2024 | 7.804 | 7.902 | 7.804 | 7.853 | 47,533 | +0.06(+0.75%) |
Aug 07, 2024 | 7.804 | 7.814 | 7.780 | 7.795 | 70,763 | +0.02(+0.25%) |
Aug 06, 2024 | 7.765 | 7.829 | 7.707 | 7.775 | 106,838 | +0.05(+0.65%) |
Aug 05, 2024 | 7.746 | 7.785 | 7.692 | 7.725 | 112,748 | -0.11(-1.39%) |
Aug 02, 2024 | 7.853 | 7.990 | 7.765 | 7.834 | 187,519 | -0.01(-0.12%) |