Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 8.220 | 8.220 | 8.085 | 8.160 | 386,925 | -0.04(-0.49%) |
Oct 11, 2024 | 8.230 | 8.245 | 8.102 | 8.200 | 791,776 | +0.17(+2.12%) |
Oct 10, 2024 | 7.840 | 8.060 | 7.840 | 8.030 | 869,395 | +0.13(+1.65%) |
Oct 09, 2024 | 7.840 | 7.980 | 7.820 | 7.900 | 570,178 | +0.02(+0.25%) |
Oct 08, 2024 | 8.000 | 8.000 | 7.855 | 7.880 | 660,758 | -0.12(-1.50%) |
Oct 07, 2024 | 8.040 | 8.060 | 7.880 | 8.000 | 1,295,331 | -0.04(-0.50%) |
Oct 04, 2024 | 8.090 | 8.100 | 7.960 | 8.040 | 1,290,601 | +0.08(+1.01%) |
Oct 03, 2024 | 7.980 | 8.030 | 7.900 | 7.960 | 982,015 | -0.10(-1.24%) |
Oct 02, 2024 | 8.090 | 8.235 | 8.045 | 8.060 | 942,835 | -0.08(-0.98%) |
Oct 01, 2024 | 8.180 | 8.270 | 8.105 | 8.140 | 1,033,108 | -0.04(-0.49%) |
Sep 30, 2024 | 8.270 | 8.318 | 8.110 | 8.180 | 1,676,267 | -0.17(-2.04%) |
Sep 27, 2024 | 8.410 | 8.461 | 8.310 | 8.350 | 620,476 | +0.03(+0.36%) |
Sep 26, 2024 | 8.100 | 8.375 | 8.100 | 8.320 | 959,393 | +0.32(+4.00%) |
Sep 25, 2024 | 8.080 | 8.125 | 7.970 | 8.000 | 614,276 | -0.11(-1.36%) |
Sep 24, 2024 | 8.140 | 8.195 | 8.068 | 8.110 | 559,073 | -0.01(-0.12%) |
Sep 23, 2024 | 8.110 | 8.155 | 8.040 | 8.120 | 434,619 | +0.02(+0.25%) |
Sep 20, 2024 | 8.130 | 8.160 | 7.995 | 8.100 | 1,122,411 | -0.03(-0.37%) |
Sep 19, 2024 | 8.240 | 8.250 | 8.030 | 8.130 | 1,069,450 | +0.08(+0.99%) |
Sep 18, 2024 | 8.150 | 8.270 | 8.010 | 8.050 | 650,369 | -0.08(-0.98%) |
Sep 17, 2024 | 8.090 | 8.235 | 8.075 | 8.130 | 693,233 | +0.09(+1.12%) |
Sep 16, 2024 | 8.040 | 8.130 | 7.980 | 8.040 | 555,507 | +0.03(+0.37%) |
Sep 13, 2024 | 8.040 | 8.150 | 7.975 | 8.010 | 551,066 | +0.07(+0.88%) |
Sep 12, 2024 | 7.810 | 8.035 | 7.810 | 7.940 | 685,527 | +0.14(+1.79%) |
Sep 11, 2024 | 7.610 | 7.805 | 7.570 | 7.800 | 735,231 | +0.14(+1.83%) |
Sep 10, 2024 | 7.730 | 7.778 | 7.570 | 7.660 | 647,260 | -0.09(-1.16%) |
Sep 09, 2024 | 7.890 | 7.985 | 7.710 | 7.750 | 770,533 | -0.16(-2.02%) |
Sep 06, 2024 | 8.010 | 8.120 | 7.805 | 7.910 | 698,464 | -0.12(-1.49%) |
Sep 05, 2024 | 8.230 | 8.235 | 7.970 | 8.030 | 618,614 | -0.14(-1.71%) |
Sep 04, 2024 | 8.100 | 8.280 | 8.095 | 8.170 | 915,018 | +0.01(+0.12%) |
Sep 03, 2024 | 8.340 | 8.360 | 8.080 | 8.160 | 590,198 | -0.19(-2.28%) |
Aug 30, 2024 | 8.400 | 8.450 | 8.295 | 8.350 | 637,177 | -0.01(-0.12%) |
Aug 29, 2024 | 8.460 | 8.500 | 8.350 | 8.360 | 631,731 | -0.02(-0.24%) |
Aug 28, 2024 | 8.350 | 8.520 | 8.350 | 8.380 | 465,618 | -0.04(-0.48%) |
Aug 27, 2024 | 8.390 | 8.475 | 8.340 | 8.420 | 517,143 | +0.03(+0.36%) |
Aug 26, 2024 | 8.400 | 8.500 | 8.380 | 8.390 | 616,306 | +0.05(+0.60%) |
Aug 23, 2024 | 8.180 | 8.440 | 8.180 | 8.340 | 546,507 | +0.24(+2.96%) |
Aug 22, 2024 | 8.080 | 8.225 | 8.050 | 8.100 | 545,120 | +0.00(+0.00%) |
Aug 21, 2024 | 8.090 | 8.205 | 8.060 | 8.100 | 741,698 | +0.05(+0.62%) |
Aug 20, 2024 | 8.110 | 8.140 | 8.010 | 8.050 | 533,421 | -0.08(-0.98%) |
Aug 19, 2024 | 8.070 | 8.210 | 8.050 | 8.130 | 676,500 | +0.06(+0.74%) |
Aug 16, 2024 | 8.050 | 8.160 | 8.040 | 8.070 | 508,778 | -0.02(-0.25%) |
Aug 15, 2024 | 8.200 | 8.325 | 8.080 | 8.090 | 467,426 | +0.07(+0.87%) |
Aug 14, 2024 | 8.050 | 8.115 | 7.995 | 8.020 | 346,251 | +0.00(+0.00%) |
Aug 13, 2024 | 7.920 | 8.060 | 7.870 | 8.020 | 812,508 | +0.18(+2.30%) |
Aug 12, 2024 | 8.010 | 8.040 | 7.800 | 7.840 | 668,841 | -0.17(-2.12%) |
Aug 09, 2024 | 8.210 | 8.210 | 8.000 | 8.010 | 594,577 | -0.15(-1.84%) |
Aug 08, 2024 | 8.080 | 8.270 | 8.060 | 8.160 | 786,724 | +0.14(+1.75%) |
Aug 07, 2024 | 7.980 | 8.180 | 7.940 | 8.020 | 667,468 | +0.11(+1.39%) |
Aug 06, 2024 | 7.980 | 8.100 | 7.890 | 7.910 | 991,321 | -0.04(-0.50%) |
Aug 05, 2024 | 7.910 | 8.110 | 7.710 | 7.950 | 1,398,203 | -0.35(-4.22%) |
Aug 02, 2024 | 8.370 | 8.430 | 8.210 | 8.300 | 903,718 | -0.21(-2.47%) |