Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.690 | 7.690 | 7.500 | 7.620 | 93,714 | +0.11(+1.46%) |
Sep 25, 2024 | 7.500 | 7.520 | 7.300 | 7.510 | 60,826 | +0.11(+1.49%) |
Sep 24, 2024 | 7.500 | 7.500 | 7.360 | 7.400 | 73,330 | +0.00(+0.00%) |
Sep 23, 2024 | 7.485 | 7.620 | 7.360 | 7.400 | 81,244 | -0.12(-1.60%) |
Sep 20, 2024 | 7.540 | 7.690 | 7.496 | 7.520 | 78,193 | -0.06(-0.79%) |
Sep 19, 2024 | 7.695 | 7.697 | 7.560 | 7.580 | 81,395 | +0.00(+0.00%) |
Sep 18, 2024 | 7.680 | 7.690 | 7.550 | 7.580 | 135,021 | +0.01(+0.13%) |
Sep 17, 2024 | 7.672 | 7.710 | 7.550 | 7.570 | 124,354 | +0.03(+0.40%) |
Sep 16, 2024 | 7.465 | 7.600 | 7.425 | 7.540 | 161,424 | +0.02(+0.27%) |
Sep 13, 2024 | 7.535 | 7.610 | 7.520 | 7.520 | 74,331 | -0.18(-2.27%) |
Sep 12, 2024 | 7.660 | 7.720 | 7.470 | 7.695 | 130,961 | +0.04(+0.59%) |
Sep 11, 2024 | 7.513 | 7.720 | 7.513 | 7.650 | 100,217 | -0.08(-1.03%) |
Sep 10, 2024 | 7.637 | 7.825 | 7.580 | 7.730 | 156,905 | +0.04(+0.52%) |
Sep 09, 2024 | 7.590 | 7.730 | 7.450 | 7.690 | 217,675 | +0.30(+4.06%) |
Sep 06, 2024 | 7.505 | 7.679 | 7.320 | 7.390 | 56,323 | -0.15(-1.99%) |
Sep 05, 2024 | 7.635 | 7.730 | 7.540 | 7.540 | 79,598 | -0.06(-0.79%) |
Sep 04, 2024 | 7.438 | 7.750 | 7.270 | 7.600 | 107,114 | +0.11(+1.47%) |
Sep 03, 2024 | 7.484 | 7.750 | 7.260 | 7.490 | 60,887 | -0.17(-2.22%) |
Aug 30, 2024 | 7.780 | 8.080 | 7.510 | 7.660 | 37,665 | -0.15(-1.92%) |
Aug 29, 2024 | 8.070 | 8.070 | 7.490 | 7.810 | 46,269 | -0.14(-1.76%) |
Aug 28, 2024 | 8.005 | 8.040 | 7.760 | 7.950 | 25,111 | -0.24(-2.93%) |
Aug 27, 2024 | 8.282 | 8.380 | 8.100 | 8.190 | 29,900 | +0.17(+2.12%) |
Aug 26, 2024 | 7.985 | 8.290 | 7.715 | 8.020 | 39,057 | -0.19(-2.31%) |
Aug 23, 2024 | 8.450 | 8.450 | 8.050 | 8.210 | 80,507 | +0.22(+2.75%) |
Aug 22, 2024 | 7.995 | 7.995 | 7.750 | 7.990 | 31,499 | -0.22(-2.68%) |
Aug 21, 2024 | 8.200 | 8.325 | 8.190 | 8.210 | 29,076 | -0.01(-0.12%) |
Aug 20, 2024 | 8.145 | 8.450 | 8.045 | 8.220 | 98,442 | -0.11(-1.32%) |
Aug 19, 2024 | 8.450 | 8.500 | 7.860 | 8.330 | 148,296 | +0.19(+2.33%) |
Aug 16, 2024 | 8.190 | 8.470 | 8.080 | 8.140 | 48,631 | -0.14(-1.69%) |
Aug 15, 2024 | 7.860 | 8.500 | 7.860 | 8.280 | 72,959 | +0.23(+2.86%) |
Aug 14, 2024 | 8.100 | 8.350 | 8.000 | 8.050 | 104,264 | +0.13(+1.70%) |
Aug 13, 2024 | 8.290 | 8.290 | 7.880 | 7.915 | 643,767 | +0.06(+0.70%) |
Aug 12, 2024 | 7.900 | 8.090 | 7.730 | 7.860 | 88,220 | +0.01(+0.17%) |
Aug 09, 2024 | 7.825 | 8.090 | 7.570 | 7.847 | 120,817 | +0.04(+0.47%) |
Aug 08, 2024 | 7.760 | 7.810 | 7.600 | 7.810 | 105,283 | +0.20(+2.63%) |
Aug 07, 2024 | 7.790 | 7.790 | 7.560 | 7.610 | 125,384 | -0.02(-0.21%) |
Aug 06, 2024 | 7.700 | 7.770 | 7.450 | 7.626 | 290,534 | +0.18(+2.36%) |
Aug 05, 2024 | 7.572 | 7.572 | 7.335 | 7.450 | 41,904 | -0.36(-4.61%) |
Aug 02, 2024 | 7.870 | 8.150 | 7.730 | 7.810 | 96,770 | -0.09(-1.14%) |
Aug 01, 2024 | 8.052 | 8.052 | 7.900 | 7.900 | 19,981 | -0.12(-1.50%) |
Jul 31, 2024 | 8.082 | 8.290 | 7.979 | 8.020 | 15,610 | -0.08(-0.99%) |
Jul 30, 2024 | 7.960 | 8.115 | 7.960 | 8.100 | 31,663 | -0.06(-0.74%) |
Jul 29, 2024 | 8.110 | 8.400 | 7.850 | 8.160 | 41,837 | +0.06(+0.74%) |
Jul 26, 2024 | 8.100 | 8.130 | 8.010 | 8.100 | 18,794 | +0.11(+1.39%) |
Jul 25, 2024 | 8.050 | 8.080 | 7.670 | 7.989 | 26,243 | -0.20(-2.45%) |
Jul 24, 2024 | 8.276 | 8.315 | 8.180 | 8.190 | 11,133 | -0.10(-1.15%) |
Jul 23, 2024 | 8.310 | 8.527 | 8.080 | 8.285 | 14,913 | -0.04(-0.54%) |
Jul 22, 2024 | 7.970 | 8.511 | 7.970 | 8.330 | 21,710 | +0.23(+2.84%) |
Jul 19, 2024 | 8.117 | 8.170 | 7.980 | 8.100 | 17,259 | -0.15(-1.82%) |
Jul 18, 2024 | 8.440 | 8.440 | 8.230 | 8.250 | 34,755 | -0.05(-0.60%) |
Jul 17, 2024 | 8.370 | 8.550 | 8.300 | 8.300 | 19,546 | +0.01(+0.12%) |
Jul 16, 2024 | 8.310 | 8.410 | 8.250 | 8.290 | 21,155 | -0.11(-1.34%) |
Jul 15, 2024 | 8.370 | 8.480 | 8.170 | 8.402 | 16,770 | -0.02(-0.21%) |
Jul 12, 2024 | 8.220 | 8.450 | 8.114 | 8.420 | 22,325 | +0.07(+0.84%) |
Jul 11, 2024 | 7.920 | 8.520 | 7.920 | 8.350 | 66,840 | -0.08(-0.92%) |
Jul 10, 2024 | 8.215 | 8.450 | 8.215 | 8.427 | 37,598 | +0.32(+3.91%) |
Jul 09, 2024 | 7.750 | 8.260 | 7.750 | 8.110 | 58,378 | -0.22(-2.64%) |
Jul 08, 2024 | 8.170 | 8.340 | 7.970 | 8.330 | 27,581 | +0.01(+0.12%) |
Jul 05, 2024 | 8.450 | 8.450 | 8.290 | 8.320 | 27,765 | -0.12(-1.41%) |
Jul 03, 2024 | 8.450 | 8.483 | 8.360 | 8.439 | 17,837 | +0.16(+1.92%) |
Jul 02, 2024 | 8.220 | 8.300 | 8.140 | 8.280 | 67,172 | +0.15(+1.85%) |