Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 7.910 | 7.920 | 7.770 | 7.800 | 50,351 | -0.11(-1.39%) |
Sep 11, 2024 | 8.000 | 8.045 | 7.900 | 7.910 | 89,218 | -0.13(-1.62%) |
Sep 10, 2024 | 8.020 | 8.080 | 8.000 | 8.040 | 11,091 | +0.01(+0.12%) |
Sep 09, 2024 | 8.000 | 8.110 | 8.000 | 8.030 | 13,835 | +0.07(+0.88%) |
Sep 06, 2024 | 8.000 | 8.070 | 7.960 | 7.960 | 40,842 | -0.05(-0.62%) |
Sep 05, 2024 | 8.060 | 8.060 | 8.000 | 8.010 | 7,683 | -0.05(-0.62%) |
Sep 04, 2024 | 7.970 | 8.130 | 7.970 | 8.060 | 13,884 | +0.06(+0.75%) |
Sep 03, 2024 | 8.250 | 8.255 | 8.000 | 8.000 | 42,241 | -0.29(-3.50%) |
Aug 30, 2024 | 8.145 | 8.290 | 8.145 | 8.290 | 47,303 | +0.12(+1.47%) |
Aug 29, 2024 | 8.160 | 8.250 | 8.140 | 8.170 | 24,256 | +0.08(+0.99%) |
Aug 28, 2024 | 8.100 | 8.230 | 8.090 | 8.090 | 25,363 | -0.12(-1.46%) |
Aug 27, 2024 | 8.180 | 8.260 | 8.075 | 8.210 | 26,399 | +0.09(+1.11%) |
Aug 26, 2024 | 8.250 | 8.300 | 8.060 | 8.120 | 66,832 | -0.06(-0.73%) |
Aug 23, 2024 | 8.150 | 8.240 | 8.110 | 8.180 | 29,882 | +0.23(+2.89%) |
Aug 22, 2024 | 7.970 | 7.990 | 7.900 | 7.950 | 21,567 | -0.01(-0.13%) |
Aug 21, 2024 | 7.750 | 7.970 | 7.700 | 7.960 | 102,507 | +0.24(+3.11%) |
Aug 20, 2024 | 7.790 | 7.790 | 7.670 | 7.720 | 33,522 | -0.03(-0.39%) |
Aug 19, 2024 | 7.710 | 7.840 | 7.600 | 7.750 | 42,604 | +0.06(+0.78%) |
Aug 16, 2024 | 7.700 | 7.800 | 7.650 | 7.690 | 115,102 | -0.02(-0.26%) |
Aug 15, 2024 | 7.830 | 7.970 | 7.700 | 7.710 | 76,277 | +0.01(+0.13%) |
Aug 14, 2024 | 7.720 | 7.778 | 7.620 | 7.700 | 28,732 | -0.01(-0.13%) |
Aug 13, 2024 | 7.720 | 7.775 | 7.690 | 7.710 | 48,835 | +0.00(+0.00%) |
Aug 12, 2024 | 7.770 | 7.830 | 7.640 | 7.710 | 65,499 | -0.09(-1.15%) |
Aug 09, 2024 | 7.900 | 7.930 | 7.790 | 7.800 | 26,203 | -0.11(-1.39%) |
Aug 08, 2024 | 7.960 | 8.040 | 7.840 | 7.910 | 49,881 | -0.06(-0.75%) |
Aug 07, 2024 | 8.000 | 8.240 | 7.950 | 7.970 | 58,779 | -0.04(-0.50%) |
Aug 06, 2024 | 7.950 | 8.080 | 7.950 | 8.010 | 50,230 | +0.01(+0.12%) |
Aug 05, 2024 | 8.200 | 8.200 | 7.940 | 8.000 | 84,969 | -0.36(-4.31%) |
Aug 02, 2024 | 8.200 | 8.500 | 8.190 | 8.360 | 86,829 | +0.01(+0.12%) |
Aug 01, 2024 | 8.400 | 8.440 | 8.160 | 8.350 | 112,269 | -0.13(-1.53%) |
Jul 31, 2024 | 8.640 | 8.780 | 8.340 | 8.480 | 207,605 | -0.30(-3.42%) |
Jul 30, 2024 | 8.700 | 8.810 | 8.550 | 8.780 | 96,533 | +0.18(+2.09%) |
Jul 29, 2024 | 8.600 | 8.980 | 8.492 | 8.600 | 194,845 | +0.00(+0.00%) |
Jul 26, 2024 | 8.650 | 8.650 | 8.490 | 8.600 | 67,601 | +0.06(+0.70%) |
Jul 25, 2024 | 8.550 | 8.640 | 8.350 | 8.540 | 86,708 | +0.07(+0.83%) |
Jul 24, 2024 | 8.400 | 8.665 | 8.380 | 8.470 | 120,443 | +0.03(+0.36%) |
Jul 23, 2024 | 8.310 | 8.476 | 8.310 | 8.440 | 25,464 | +0.13(+1.56%) |
Jul 22, 2024 | 8.150 | 8.430 | 8.120 | 8.310 | 40,913 | +0.01(+0.12%) |
Jul 19, 2024 | 8.570 | 8.570 | 8.300 | 8.300 | 17,235 | -0.23(-2.70%) |
Jul 18, 2024 | 8.610 | 8.660 | 8.440 | 8.530 | 24,682 | -0.16(-1.84%) |
Jul 17, 2024 | 8.600 | 8.710 | 8.560 | 8.690 | 39,859 | +0.09(+1.05%) |
Jul 16, 2024 | 8.610 | 8.680 | 8.470 | 8.600 | 51,687 | +0.10(+1.18%) |
Jul 15, 2024 | 8.440 | 8.550 | 8.240 | 8.500 | 57,401 | +0.13(+1.55%) |
Jul 12, 2024 | 8.350 | 8.445 | 8.180 | 8.370 | 53,396 | +0.03(+0.36%) |
Jul 11, 2024 | 8.250 | 8.340 | 8.110 | 8.340 | 50,527 | +0.20(+2.46%) |
Jul 10, 2024 | 8.050 | 8.140 | 7.990 | 8.140 | 75,111 | +0.10(+1.24%) |
Jul 09, 2024 | 8.100 | 8.270 | 8.010 | 8.040 | 27,401 | -0.10(-1.23%) |
Jul 08, 2024 | 8.090 | 8.300 | 8.090 | 8.140 | 26,654 | +0.11(+1.37%) |
Jul 05, 2024 | 8.000 | 8.030 | 7.980 | 8.030 | 50,514 | +0.03(+0.37%) |
Jul 03, 2024 | 8.290 | 8.290 | 7.980 | 8.000 | 46,391 | -0.22(-2.68%) |
Jul 02, 2024 | 8.240 | 8.260 | 8.035 | 8.220 | 56,772 | +0.04(+0.49%) |