Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.200 | 8.270 | 8.080 | 8.120 | 388,498 | +0.00(+0.00%) |
Oct 17, 2024 | 8.150 | 8.260 | 8.050 | 8.120 | 350,309 | -0.06(-0.73%) |
Oct 16, 2024 | 7.790 | 8.180 | 7.790 | 8.180 | 416,452 | +0.41(+5.28%) |
Oct 15, 2024 | 7.830 | 7.959 | 7.770 | 7.770 | 255,993 | -0.07(-0.89%) |
Oct 14, 2024 | 7.910 | 7.930 | 7.780 | 7.840 | 185,734 | -0.06(-0.76%) |
Oct 11, 2024 | 7.690 | 8.040 | 7.670 | 7.900 | 285,927 | +0.21(+2.73%) |
Oct 10, 2024 | 7.690 | 7.730 | 7.600 | 7.690 | 292,277 | -0.06(-0.77%) |
Oct 09, 2024 | 7.640 | 7.860 | 7.590 | 7.750 | 353,133 | +0.11(+1.44%) |
Oct 08, 2024 | 7.760 | 7.909 | 7.600 | 7.640 | 431,382 | -0.11(-1.42%) |
Oct 07, 2024 | 7.590 | 7.885 | 7.570 | 7.750 | 829,383 | +0.15(+1.97%) |
Oct 04, 2024 | 7.790 | 7.790 | 7.590 | 7.600 | 274,921 | -0.08(-1.04%) |
Oct 03, 2024 | 7.910 | 7.960 | 7.650 | 7.680 | 305,639 | -0.29(-3.64%) |
Oct 02, 2024 | 8.000 | 8.260 | 7.920 | 7.970 | 312,365 | -0.02(-0.25%) |
Oct 01, 2024 | 8.260 | 8.360 | 7.960 | 7.990 | 1,278,846 | -0.35(-4.20%) |
Sep 30, 2024 | 8.250 | 8.400 | 8.203 | 8.340 | 327,131 | +0.08(+0.97%) |
Sep 27, 2024 | 8.340 | 8.390 | 8.180 | 8.260 | 265,566 | +0.00(+0.00%) |
Sep 26, 2024 | 8.140 | 8.380 | 8.130 | 8.260 | 254,720 | +0.23(+2.86%) |
Sep 25, 2024 | 8.120 | 8.145 | 7.900 | 8.030 | 358,618 | -0.06(-0.74%) |
Sep 24, 2024 | 8.040 | 8.290 | 8.040 | 8.090 | 423,004 | +0.06(+0.75%) |
Sep 23, 2024 | 8.240 | 8.329 | 8.030 | 8.030 | 205,178 | -0.16(-1.95%) |
Sep 20, 2024 | 8.410 | 8.450 | 8.180 | 8.190 | 615,361 | -0.23(-2.73%) |
Sep 19, 2024 | 8.580 | 8.580 | 8.330 | 8.420 | 320,117 | +0.05(+0.60%) |
Sep 18, 2024 | 8.450 | 8.660 | 8.360 | 8.370 | 443,641 | -0.10(-1.18%) |
Sep 17, 2024 | 8.030 | 8.600 | 7.980 | 8.470 | 701,127 | +0.56(+7.08%) |
Sep 16, 2024 | 7.980 | 8.020 | 7.810 | 7.910 | 258,306 | -0.04(-0.50%) |
Sep 13, 2024 | 7.900 | 8.110 | 7.855 | 7.950 | 434,815 | +0.11(+1.40%) |
Sep 12, 2024 | 7.830 | 7.910 | 7.660 | 7.840 | 292,047 | +0.02(+0.26%) |
Sep 11, 2024 | 7.850 | 8.000 | 7.580 | 7.820 | 349,048 | -0.05(-0.64%) |
Sep 10, 2024 | 7.780 | 7.910 | 7.725 | 7.870 | 261,015 | +0.12(+1.48%) |
Sep 09, 2024 | 7.870 | 7.920 | 7.614 | 7.755 | 349,976 | -0.04(-0.45%) |
Sep 06, 2024 | 8.020 | 8.110 | 7.780 | 7.790 | 251,725 | -0.27(-3.35%) |
Sep 05, 2024 | 8.060 | 8.258 | 8.000 | 8.060 | 400,035 | +0.03(+0.37%) |
Sep 04, 2024 | 7.950 | 8.135 | 7.820 | 8.030 | 334,562 | +0.05(+0.63%) |
Sep 03, 2024 | 8.150 | 8.165 | 7.920 | 7.980 | 418,507 | -0.24(-2.92%) |
Aug 30, 2024 | 8.100 | 8.240 | 8.030 | 8.220 | 301,864 | +0.11(+1.36%) |
Aug 29, 2024 | 8.140 | 8.215 | 8.040 | 8.110 | 176,271 | +0.08(+1.00%) |
Aug 28, 2024 | 8.180 | 8.300 | 7.960 | 8.030 | 292,037 | -0.21(-2.55%) |
Aug 27, 2024 | 8.250 | 8.300 | 8.190 | 8.240 | 197,338 | -0.04(-0.48%) |
Aug 26, 2024 | 8.420 | 8.480 | 8.250 | 8.280 | 248,142 | -0.05(-0.60%) |
Aug 23, 2024 | 8.060 | 8.370 | 8.023 | 8.330 | 379,089 | +0.33(+4.13%) |
Aug 22, 2024 | 8.190 | 8.190 | 7.975 | 8.000 | 241,972 | -0.17(-2.08%) |
Aug 21, 2024 | 8.030 | 8.180 | 7.975 | 8.170 | 388,826 | +0.19(+2.38%) |
Aug 20, 2024 | 8.020 | 8.060 | 7.845 | 7.980 | 372,009 | -0.02(-0.25%) |
Aug 19, 2024 | 7.990 | 8.100 | 7.960 | 8.000 | 439,128 | +0.02(+0.25%) |
Aug 16, 2024 | 8.020 | 8.080 | 7.850 | 7.980 | 482,471 | -0.09(-1.12%) |
Aug 15, 2024 | 8.050 | 8.180 | 7.995 | 8.070 | 405,081 | +0.15(+1.89%) |
Aug 14, 2024 | 8.050 | 8.080 | 7.830 | 7.920 | 288,538 | -0.12(-1.43%) |
Aug 13, 2024 | 7.520 | 8.070 | 7.520 | 8.035 | 547,186 | +0.57(+7.56%) |
Aug 12, 2024 | 7.860 | 7.950 | 7.450 | 7.470 | 716,505 | -0.38(-4.84%) |
Aug 09, 2024 | 7.940 | 7.980 | 7.640 | 7.850 | 407,424 | -0.11(-1.38%) |
Aug 08, 2024 | 8.100 | 8.500 | 7.675 | 7.960 | 473,111 | -0.09(-1.12%) |
Aug 07, 2024 | 7.150 | 8.360 | 6.940 | 8.050 | 1,124,617 | +0.51(+6.76%) |
Aug 06, 2024 | 7.600 | 7.680 | 7.390 | 7.540 | 769,637 | -0.06(-0.79%) |
Aug 05, 2024 | 7.620 | 7.710 | 7.470 | 7.600 | 508,826 | -0.30(-3.80%) |
Aug 02, 2024 | 8.200 | 8.225 | 7.700 | 7.900 | 716,018 | -0.36(-4.36%) |
|