Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 7.790 | 7.865 | 7.695 | 7.860 | 581,362 | +0.23(+3.01%) |
Oct 03, 2024 | 7.690 | 7.800 | 7.530 | 7.630 | 537,356 | -0.19(-2.43%) |
Oct 02, 2024 | 7.960 | 8.020 | 7.770 | 7.820 | 520,762 | -0.17(-2.13%) |
Oct 01, 2024 | 8.120 | 8.140 | 7.940 | 7.990 | 483,244 | -0.17(-2.08%) |
Sep 30, 2024 | 8.110 | 8.230 | 8.060 | 8.160 | 339,419 | +0.02(+0.25%) |
Sep 27, 2024 | 8.200 | 8.270 | 8.120 | 8.140 | 242,619 | +0.05(+0.62%) |
Sep 26, 2024 | 8.110 | 8.150 | 8.010 | 8.090 | 381,812 | +0.08(+1.00%) |
Sep 25, 2024 | 8.350 | 8.370 | 8.000 | 8.010 | 547,006 | -0.33(-3.96%) |
Sep 24, 2024 | 8.590 | 8.590 | 8.280 | 8.340 | 686,728 | -0.20(-2.34%) |
Sep 23, 2024 | 8.710 | 8.760 | 8.485 | 8.540 | 525,795 | -0.12(-1.39%) |
Sep 20, 2024 | 8.520 | 8.760 | 8.520 | 8.660 | 1,211,582 | +0.05(+0.58%) |
Sep 19, 2024 | 8.580 | 8.630 | 8.360 | 8.610 | 596,909 | +0.26(+3.11%) |
Sep 18, 2024 | 8.260 | 8.560 | 8.190 | 8.350 | 495,589 | +0.08(+0.97%) |
Sep 17, 2024 | 8.150 | 8.290 | 8.080 | 8.270 | 542,955 | +0.22(+2.73%) |
Sep 16, 2024 | 8.090 | 8.140 | 7.960 | 8.050 | 642,096 | -0.01(-0.12%) |
Sep 13, 2024 | 7.930 | 8.110 | 7.900 | 8.060 | 549,102 | +0.20(+2.54%) |
Sep 12, 2024 | 7.910 | 7.990 | 7.795 | 7.860 | 945,781 | +0.00(+0.00%) |
Sep 11, 2024 | 7.880 | 7.940 | 7.660 | 7.860 | 826,329 | -0.07(-0.88%) |
Sep 10, 2024 | 7.950 | 7.975 | 7.710 | 7.930 | 2,984,324 | -0.04(-0.50%) |
Sep 09, 2024 | 7.870 | 8.140 | 7.870 | 7.970 | 806,282 | -0.05(-0.62%) |
Sep 06, 2024 | 8.430 | 8.510 | 8.020 | 8.020 | 1,050,580 | -0.44(-5.20%) |
Sep 05, 2024 | 8.330 | 8.460 | 8.100 | 8.460 | 2,355,713 | +0.16(+1.93%) |
Sep 04, 2024 | 8.310 | 8.435 | 8.220 | 8.300 | 1,611,878 | -0.04(-0.48%) |
Sep 03, 2024 | 8.350 | 8.490 | 8.250 | 8.340 | 1,592,780 | -0.12(-1.42%) |
Aug 30, 2024 | 8.480 | 8.610 | 8.360 | 8.460 | 1,427,275 | +0.02(+0.24%) |
Aug 29, 2024 | 8.450 | 8.560 | 8.390 | 8.440 | 966,385 | +0.04(+0.48%) |
Aug 28, 2024 | 8.390 | 8.500 | 8.270 | 8.400 | 1,269,637 | -0.01(-0.12%) |
Aug 27, 2024 | 8.540 | 8.660 | 8.380 | 8.410 | 864,711 | -0.19(-2.21%) |
Aug 26, 2024 | 8.730 | 8.915 | 8.570 | 8.600 | 1,075,364 | -0.06(-0.69%) |
Aug 23, 2024 | 8.420 | 8.785 | 8.410 | 8.660 | 1,691,804 | +0.31(+3.71%) |
Aug 22, 2024 | 8.390 | 8.510 | 8.290 | 8.350 | 1,637,033 | -0.07(-0.83%) |
Aug 21, 2024 | 8.370 | 8.445 | 8.210 | 8.420 | 1,229,521 | +0.12(+1.45%) |
Aug 20, 2024 | 8.390 | 8.510 | 8.245 | 8.300 | 1,766,871 | -0.08(-0.95%) |
Aug 19, 2024 | 8.260 | 8.390 | 8.100 | 8.380 | 1,437,041 | +0.14(+1.70%) |
Aug 16, 2024 | 8.240 | 8.410 | 8.220 | 8.240 | 1,299,123 | -0.02(-0.24%) |
Aug 15, 2024 | 8.030 | 8.295 | 7.970 | 8.260 | 1,939,874 | +0.28(+3.51%) |
Aug 14, 2024 | 8.130 | 8.165 | 7.940 | 7.980 | 843,020 | -0.12(-1.48%) |
Aug 13, 2024 | 8.110 | 8.140 | 7.900 | 8.100 | 985,393 | +0.05(+0.62%) |
Aug 12, 2024 | 8.020 | 8.210 | 8.000 | 8.050 | 956,751 | -0.10(-1.23%) |
Aug 09, 2024 | 8.710 | 8.805 | 8.070 | 8.150 | 1,503,471 | -0.92(-10.14%) |
Aug 08, 2024 | 8.810 | 9.110 | 8.665 | 9.070 | 1,494,311 | +0.41(+4.73%) |
Aug 07, 2024 | 9.020 | 9.030 | 8.515 | 8.660 | 1,495,844 | -0.19(-2.15%) |
Aug 06, 2024 | 8.790 | 8.980 | 8.530 | 8.850 | 784,898 | +0.02(+0.23%) |
Aug 05, 2024 | 8.800 | 9.160 | 8.684 | 8.830 | 1,425,302 | -0.40(-4.33%) |
Aug 02, 2024 | 9.080 | 9.230 | 8.690 | 9.230 | 1,428,124 | -0.13(-1.39%) |