Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.600 | 8.929 | 8.300 | 8.670 | 103,014 | -0.27(-3.02%) |
Sep 26, 2024 | 8.800 | 8.950 | 8.800 | 8.940 | 102,525 | +0.02(+0.22%) |
Sep 25, 2024 | 8.510 | 8.940 | 8.510 | 8.920 | 200,772 | +0.24(+2.76%) |
Sep 24, 2024 | 8.790 | 8.790 | 8.619 | 8.680 | 134,406 | -0.08(-0.91%) |
Sep 23, 2024 | 8.350 | 8.790 | 8.350 | 8.760 | 128,609 | +0.07(+0.81%) |
Sep 20, 2024 | 8.390 | 8.720 | 8.390 | 8.690 | 191,962 | -0.08(-0.91%) |
Sep 19, 2024 | 8.570 | 8.790 | 8.570 | 8.770 | 156,372 | +0.26(+3.06%) |
Sep 18, 2024 | 8.560 | 8.600 | 8.450 | 8.510 | 153,410 | -0.02(-0.23%) |
Sep 17, 2024 | 8.560 | 8.590 | 8.220 | 8.530 | 254,020 | -0.03(-0.35%) |
Sep 16, 2024 | 8.400 | 8.560 | 8.150 | 8.560 | 162,938 | +0.08(+0.94%) |
Sep 13, 2024 | 8.390 | 8.520 | 8.390 | 8.480 | 118,740 | -0.15(-1.74%) |
Sep 12, 2024 | 8.260 | 8.630 | 8.260 | 8.630 | 311,370 | +0.02(+0.23%) |
Sep 11, 2024 | 8.590 | 8.610 | 8.380 | 8.610 | 847,908 | +0.03(+0.35%) |
Sep 10, 2024 | 8.300 | 8.580 | 8.300 | 8.580 | 524,140 | +0.03(+0.35%) |
Sep 09, 2024 | 8.400 | 8.585 | 8.400 | 8.550 | 229,410 | +0.16(+1.91%) |
Sep 06, 2024 | 8.475 | 8.510 | 8.332 | 8.390 | 122,541 | -0.19(-2.21%) |
Sep 05, 2024 | 8.250 | 8.590 | 8.250 | 8.580 | 134,455 | +0.16(+1.90%) |
Sep 04, 2024 | 8.430 | 8.520 | 8.360 | 8.420 | 153,000 | -0.01(-0.12%) |
Sep 03, 2024 | 8.500 | 8.500 | 8.410 | 8.430 | 940,317 | +0.14(+1.69%) |
Aug 30, 2024 | 8.220 | 8.340 | 8.220 | 8.290 | 141,022 | +0.17(+2.09%) |
Aug 29, 2024 | 8.090 | 8.230 | 8.020 | 8.120 | 204,134 | +0.03(+0.37%) |
Aug 28, 2024 | 8.070 | 8.209 | 8.070 | 8.090 | 71,566 | -0.07(-0.86%) |
Aug 27, 2024 | 7.830 | 8.170 | 7.830 | 8.160 | 167,790 | +0.07(+0.87%) |
Aug 26, 2024 | 8.010 | 8.250 | 8.010 | 8.090 | 124,157 | -0.10(-1.22%) |
Aug 23, 2024 | 8.000 | 8.210 | 8.000 | 8.190 | 223,465 | +0.24(+3.08%) |
Aug 22, 2024 | 7.930 | 8.050 | 7.910 | 7.945 | 306,894 | +0.03(+0.33%) |
Aug 21, 2024 | 7.850 | 7.950 | 7.630 | 7.919 | 97,816 | +0.08(+1.01%) |
Aug 20, 2024 | 7.800 | 7.860 | 7.780 | 7.840 | 198,336 | +0.02(+0.26%) |
Aug 19, 2024 | 7.700 | 7.840 | 7.600 | 7.820 | 266,913 | +0.24(+3.17%) |
Aug 16, 2024 | 7.400 | 7.620 | 7.400 | 7.580 | 98,127 | -0.01(-0.13%) |
Aug 15, 2024 | 7.400 | 7.610 | 7.400 | 7.590 | 297,326 | +0.21(+2.85%) |
Aug 14, 2024 | 7.300 | 7.380 | 7.300 | 7.380 | 216,487 | +0.11(+1.51%) |
Aug 13, 2024 | 7.150 | 7.270 | 7.150 | 7.270 | 250,143 | +0.12(+1.68%) |
Aug 12, 2024 | 7.080 | 7.200 | 7.070 | 7.150 | 582,978 | +0.08(+1.13%) |
Aug 09, 2024 | 7.100 | 7.150 | 7.060 | 7.070 | 2,015,344 | -0.07(-0.98%) |
Aug 08, 2024 | 7.040 | 7.230 | 7.020 | 7.140 | 701,811 | +0.09(+1.28%) |
Aug 07, 2024 | 7.100 | 7.200 | 7.030 | 7.050 | 525,045 | -0.04(-0.56%) |
Aug 06, 2024 | 7.100 | 7.159 | 6.920 | 7.090 | 872,761 | -0.13(-1.80%) |
Aug 05, 2024 | 7.060 | 7.380 | 6.710 | 7.220 | 335,166 | -0.26(-3.48%) |
Aug 02, 2024 | 7.540 | 7.570 | 7.370 | 7.480 | 318,635 | +0.00(+0.00%) |
Aug 01, 2024 | 7.650 | 7.700 | 7.430 | 7.480 | 303,123 | -0.25(-3.23%) |
Jul 31, 2024 | 7.850 | 7.980 | 7.660 | 7.730 | 261,575 | -0.03(-0.39%) |
Jul 30, 2024 | 7.650 | 7.790 | 7.650 | 7.760 | 359,456 | +0.01(+0.13%) |
Jul 29, 2024 | 7.560 | 7.750 | 7.560 | 7.750 | 619,061 | -0.15(-1.90%) |
Jul 26, 2024 | 7.870 | 7.900 | 7.850 | 7.900 | 249,484 | +0.08(+1.02%) |
Jul 25, 2024 | 7.780 | 7.900 | 7.780 | 7.820 | 233,368 | -0.01(-0.18%) |
Jul 24, 2024 | 7.970 | 8.030 | 7.834 | 7.834 | 132,924 | -0.24(-2.92%) |
Jul 23, 2024 | 8.050 | 8.110 | 8.050 | 8.070 | 200,503 | -0.05(-0.62%) |
Jul 22, 2024 | 8.100 | 8.140 | 7.980 | 8.120 | 136,812 | -0.01(-0.12%) |
Jul 19, 2024 | 8.070 | 8.160 | 8.070 | 8.130 | 210,814 | -0.15(-1.81%) |
Jul 18, 2024 | 8.350 | 8.410 | 8.260 | 8.280 | 140,819 | -0.07(-0.84%) |
Jul 17, 2024 | 8.210 | 8.400 | 8.090 | 8.350 | 111,864 | +0.09(+1.09%) |
Jul 16, 2024 | 7.940 | 8.260 | 7.940 | 8.260 | 141,728 | -0.15(-1.78%) |
Jul 15, 2024 | 8.410 | 8.500 | 8.410 | 8.410 | 144,973 | -0.05(-0.59%) |
Jul 12, 2024 | 8.420 | 8.480 | 8.410 | 8.460 | 123,487 | +0.11(+1.32%) |
Jul 11, 2024 | 8.270 | 8.430 | 8.270 | 8.350 | 238,943 | +0.16(+1.95%) |
Jul 10, 2024 | 8.060 | 8.200 | 8.060 | 8.190 | 176,333 | +0.06(+0.74%) |
Jul 09, 2024 | 8.110 | 8.230 | 8.091 | 8.130 | 186,971 | -0.05(-0.61%) |
Jul 08, 2024 | 8.190 | 8.250 | 8.180 | 8.180 | 215,802 | -0.03(-0.37%) |
Jul 05, 2024 | 8.190 | 8.250 | 8.170 | 8.210 | 174,041 | +0.14(+1.73%) |
Jul 03, 2024 | 8.050 | 8.240 | 8.010 | 8.070 | 84,520 | -0.08(-0.98%) |
Jul 02, 2024 | 8.050 | 8.150 | 8.050 | 8.150 | 198,148 | +0.04(+0.51%) |