Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 8.360 | 8.470 | 8.280 | 8.450 | 1,710,394 | +0.14(+1.68%) |
Sep 11, 2024 | 8.230 | 8.355 | 8.175 | 8.310 | 1,949,296 | +0.00(+0.00%) |
Sep 10, 2024 | 8.340 | 8.350 | 8.200 | 8.310 | 1,414,034 | +0.00(+0.00%) |
Sep 09, 2024 | 8.270 | 8.395 | 8.230 | 8.310 | 1,854,407 | +0.01(+0.12%) |
Sep 06, 2024 | 8.320 | 8.420 | 8.245 | 8.300 | 2,476,065 | -0.01(-0.12%) |
Sep 05, 2024 | 8.440 | 8.510 | 8.280 | 8.310 | 2,076,479 | -0.09(-1.07%) |
Sep 04, 2024 | 8.610 | 8.695 | 8.400 | 8.400 | 2,190,007 | -0.25(-2.89%) |
Sep 03, 2024 | 8.750 | 8.760 | 8.535 | 8.650 | 1,766,300 | -0.14(-1.59%) |
Aug 30, 2024 | 8.700 | 8.790 | 8.633 | 8.790 | 1,959,507 | +0.13(+1.50%) |
Aug 29, 2024 | 8.670 | 8.755 | 8.610 | 8.660 | 1,572,803 | +0.06(+0.70%) |
Aug 28, 2024 | 8.600 | 8.620 | 8.540 | 8.600 | 1,445,957 | +0.00(+0.00%) |
Aug 27, 2024 | 8.610 | 8.655 | 8.580 | 8.600 | 1,545,217 | -0.03(-0.35%) |
Aug 26, 2024 | 8.750 | 8.770 | 8.610 | 8.630 | 1,493,317 | -0.04(-0.46%) |
Aug 23, 2024 | 8.540 | 8.725 | 8.470 | 8.670 | 1,385,340 | +0.19(+2.24%) |
Aug 22, 2024 | 8.400 | 8.575 | 8.400 | 8.480 | 1,394,967 | +0.09(+1.07%) |
Aug 21, 2024 | 8.290 | 8.420 | 8.255 | 8.390 | 1,240,177 | +0.12(+1.45%) |
Aug 20, 2024 | 8.400 | 8.420 | 8.270 | 8.270 | 2,043,813 | -0.16(-1.90%) |
Aug 19, 2024 | 8.190 | 8.440 | 8.170 | 8.430 | 1,515,102 | +0.24(+2.93%) |
Aug 16, 2024 | 8.140 | 8.240 | 8.140 | 8.190 | 1,191,103 | +0.01(+0.12%) |
Aug 15, 2024 | 8.140 | 8.245 | 8.070 | 8.180 | 1,594,913 | +0.19(+2.38%) |
Aug 14, 2024 | 7.960 | 8.000 | 7.895 | 7.990 | 923,785 | +0.06(+0.76%) |
Aug 13, 2024 | 7.830 | 7.940 | 7.765 | 7.930 | 1,171,362 | +0.17(+2.19%) |
Aug 12, 2024 | 8.040 | 8.060 | 7.740 | 7.760 | 1,639,805 | -0.31(-3.84%) |
Aug 09, 2024 | 8.060 | 8.070 | 7.960 | 8.070 | 2,468,501 | -0.01(-0.12%) |
Aug 08, 2024 | 8.040 | 8.120 | 7.990 | 8.080 | 1,721,413 | +0.13(+1.64%) |
Aug 07, 2024 | 8.080 | 8.125 | 7.935 | 7.950 | 3,614,855 | -0.10(-1.24%) |
Aug 06, 2024 | 7.910 | 8.170 | 7.830 | 8.050 | 2,016,462 | +0.12(+1.51%) |
Aug 05, 2024 | 7.980 | 8.065 | 7.820 | 7.930 | 3,421,332 | -0.16(-1.98%) |
Aug 02, 2024 | 7.910 | 8.370 | 7.750 | 8.090 | 4,483,656 | +0.00(+0.00%) |
Aug 01, 2024 | 8.260 | 8.290 | 8.040 | 8.090 | 2,733,100 | -0.14(-1.70%) |
Jul 31, 2024 | 8.400 | 8.480 | 8.220 | 8.230 | 3,709,508 | -0.16(-1.91%) |
Jul 30, 2024 | 8.420 | 8.440 | 8.310 | 8.390 | 1,770,264 | +0.00(+0.00%) |
Jul 29, 2024 | 8.340 | 8.430 | 8.295 | 8.390 | 1,226,115 | +0.06(+0.72%) |
Jul 26, 2024 | 8.300 | 8.405 | 8.200 | 8.330 | 1,307,274 | +0.14(+1.71%) |
Jul 25, 2024 | 8.240 | 8.290 | 8.120 | 8.190 | 3,011,101 | -0.06(-0.73%) |
Jul 24, 2024 | 8.480 | 8.540 | 8.240 | 8.250 | 1,478,449 | -0.28(-3.28%) |
Jul 23, 2024 | 8.330 | 8.590 | 8.320 | 8.530 | 1,897,871 | +0.14(+1.67%) |
Jul 22, 2024 | 8.410 | 8.430 | 8.270 | 8.390 | 1,233,204 | +0.05(+0.60%) |
Jul 19, 2024 | 8.350 | 8.370 | 8.230 | 8.340 | 1,555,627 | -0.03(-0.36%) |
Jul 18, 2024 | 8.600 | 8.670 | 8.315 | 8.370 | 1,719,212 | -0.31(-3.57%) |
Jul 17, 2024 | 8.590 | 8.785 | 8.570 | 8.680 | 2,344,682 | +0.01(+0.12%) |
Jul 16, 2024 | 8.620 | 8.710 | 8.490 | 8.670 | 3,470,209 | +0.15(+1.76%) |
Jul 15, 2024 | 8.430 | 8.540 | 8.340 | 8.520 | 2,118,939 | +0.19(+2.28%) |
Jul 12, 2024 | 8.420 | 8.420 | 8.265 | 8.330 | 2,094,300 | +0.04(+0.48%) |
Jul 11, 2024 | 8.530 | 8.560 | 8.280 | 8.290 | 2,089,334 | -0.05(-0.60%) |
Jul 10, 2024 | 8.280 | 8.345 | 8.215 | 8.340 | 2,335,935 | +0.14(+1.71%) |
Jul 09, 2024 | 8.190 | 8.325 | 8.150 | 8.200 | 2,395,556 | -0.03(-0.36%) |
Jul 08, 2024 | 8.260 | 8.310 | 8.225 | 8.230 | 1,937,148 | +0.04(+0.49%) |
Jul 05, 2024 | 8.200 | 8.240 | 8.160 | 8.190 | 1,647,082 | -0.06(-0.73%) |
Jul 03, 2024 | 8.300 | 8.330 | 8.210 | 8.250 | 547,305 | +0.00(+0.00%) |
Jul 02, 2024 | 8.320 | 8.320 | 8.220 | 8.250 | 924,210 | -0.03(-0.36%) |