Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.460 | 8.580 | 8.400 | 8.560 | 57,910 | -0.02(-0.23%) |
Sep 26, 2024 | 8.490 | 8.609 | 8.433 | 8.580 | 83,437 | +0.17(+2.02%) |
Sep 25, 2024 | 8.370 | 8.530 | 8.285 | 8.410 | 134,245 | -0.12(-1.41%) |
Sep 24, 2024 | 8.530 | 8.560 | 8.320 | 8.530 | 77,581 | +0.28(+3.39%) |
Sep 23, 2024 | 8.120 | 8.330 | 8.120 | 8.250 | 50,540 | +0.04(+0.49%) |
Sep 20, 2024 | 8.310 | 8.340 | 8.170 | 8.210 | 220,709 | -0.24(-2.84%) |
Sep 19, 2024 | 8.210 | 8.490 | 8.180 | 8.450 | 95,693 | +0.48(+6.02%) |
Sep 18, 2024 | 7.980 | 8.165 | 7.940 | 7.970 | 151,253 | -0.05(-0.62%) |
Sep 17, 2024 | 7.890 | 8.100 | 7.810 | 8.020 | 179,770 | +0.08(+1.01%) |
Sep 16, 2024 | 7.810 | 7.960 | 7.730 | 7.940 | 81,261 | +0.29(+3.79%) |
Sep 13, 2024 | 7.630 | 7.665 | 7.512 | 7.650 | 89,568 | +0.21(+2.82%) |
Sep 12, 2024 | 7.300 | 7.520 | 7.300 | 7.440 | 56,558 | +0.31(+4.35%) |
Sep 11, 2024 | 7.140 | 7.190 | 7.075 | 7.130 | 33,783 | +0.00(+0.00%) |
Sep 10, 2024 | 7.300 | 7.300 | 7.010 | 7.130 | 65,591 | -0.11(-1.52%) |
Sep 09, 2024 | 7.210 | 7.410 | 7.210 | 7.240 | 86,656 | -0.10(-1.36%) |
Sep 06, 2024 | 7.330 | 7.520 | 7.330 | 7.340 | 177,256 | +0.16(+2.23%) |
Sep 05, 2024 | 7.340 | 7.340 | 7.140 | 7.180 | 91,327 | -0.19(-2.58%) |
Sep 04, 2024 | 7.340 | 7.460 | 7.280 | 7.370 | 51,787 | +0.04(+0.55%) |
Sep 03, 2024 | 7.460 | 7.485 | 7.290 | 7.330 | 293,587 | -0.36(-4.68%) |
Aug 30, 2024 | 7.480 | 7.730 | 7.480 | 7.690 | 85,526 | -0.06(-0.77%) |
Aug 29, 2024 | 7.640 | 7.830 | 7.620 | 7.750 | 122,063 | +0.22(+2.92%) |
Aug 28, 2024 | 7.460 | 7.630 | 7.420 | 7.530 | 88,775 | -0.11(-1.44%) |
Aug 27, 2024 | 7.560 | 7.700 | 7.510 | 7.640 | 90,126 | -0.02(-0.26%) |
Aug 26, 2024 | 7.520 | 7.835 | 7.500 | 7.660 | 156,738 | +0.11(+1.46%) |
Aug 23, 2024 | 7.410 | 7.570 | 7.350 | 7.550 | 116,549 | +0.09(+1.21%) |
Aug 22, 2024 | 7.440 | 7.620 | 7.440 | 7.460 | 103,998 | +0.07(+0.95%) |
Aug 21, 2024 | 7.400 | 7.430 | 7.300 | 7.390 | 43,709 | +0.11(+1.51%) |
Aug 20, 2024 | 7.260 | 7.356 | 7.230 | 7.280 | 70,382 | +0.05(+0.69%) |
Aug 19, 2024 | 7.290 | 7.460 | 7.230 | 7.230 | 111,000 | -0.33(-4.37%) |
Aug 16, 2024 | 7.620 | 7.725 | 7.480 | 7.560 | 53,835 | -0.15(-1.95%) |
Aug 15, 2024 | 7.571 | 7.839 | 7.541 | 7.710 | 85,805 | -0.04(-0.51%) |
Aug 14, 2024 | 7.799 | 7.859 | 7.690 | 7.750 | 57,894 | -0.07(-0.89%) |
Aug 13, 2024 | 7.740 | 7.839 | 7.591 | 7.819 | 50,586 | +0.15(+1.94%) |
Aug 12, 2024 | 7.770 | 7.779 | 7.512 | 7.670 | 153,763 | +0.25(+3.34%) |
Aug 09, 2024 | 7.611 | 7.621 | 7.412 | 7.422 | 62,229 | -0.10(-1.32%) |
Aug 08, 2024 | 7.641 | 7.650 | 7.442 | 7.521 | 63,037 | +0.09(+1.20%) |
Aug 07, 2024 | 7.581 | 7.621 | 7.402 | 7.432 | 78,589 | +0.21(+2.88%) |
Aug 06, 2024 | 7.134 | 7.311 | 7.134 | 7.224 | 57,798 | +0.01(+0.14%) |
Aug 05, 2024 | 7.055 | 7.224 | 6.986 | 7.214 | 153,617 | -0.13(-1.76%) |
Aug 02, 2024 | 7.442 | 7.525 | 7.333 | 7.343 | 176,419 | -0.38(-4.88%) |
Aug 01, 2024 | 7.958 | 8.008 | 7.690 | 7.720 | 89,302 | -0.34(-4.19%) |
Jul 31, 2024 | 7.918 | 8.147 | 7.879 | 8.057 | 57,901 | +0.17(+2.14%) |
Jul 30, 2024 | 7.889 | 7.938 | 7.819 | 7.889 | 55,015 | -0.01(-0.13%) |
Jul 29, 2024 | 7.988 | 8.107 | 7.899 | 7.899 | 60,121 | -0.11(-1.36%) |
Jul 26, 2024 | 7.988 | 8.107 | 7.899 | 8.008 | 72,823 | -0.06(-0.74%) |
Jul 25, 2024 | 8.047 | 8.206 | 7.968 | 8.067 | 127,173 | -0.11(-1.33%) |
Jul 24, 2024 | 8.216 | 8.375 | 8.166 | 8.176 | 70,565 | -0.17(-2.02%) |
Jul 23, 2024 | 8.295 | 8.405 | 8.246 | 8.345 | 82,670 | -0.02(-0.24%) |
Jul 22, 2024 | 7.968 | 8.474 | 7.908 | 8.365 | 88,727 | +0.36(+4.46%) |
Jul 19, 2024 | 7.988 | 8.137 | 7.978 | 8.008 | 71,421 | -0.11(-1.34%) |
Jul 18, 2024 | 8.256 | 8.385 | 8.082 | 8.117 | 82,028 | -0.29(-3.42%) |
Jul 17, 2024 | 8.316 | 8.493 | 8.316 | 8.405 | 89,023 | +0.07(+0.83%) |
Jul 16, 2024 | 8.168 | 8.424 | 8.168 | 8.336 | 96,880 | +0.13(+1.56%) |
Jul 15, 2024 | 8.010 | 8.276 | 8.010 | 8.207 | 120,920 | -0.02(-0.24%) |
Jul 12, 2024 | 8.207 | 8.355 | 8.138 | 8.227 | 85,768 | -0.02(-0.24%) |
Jul 11, 2024 | 8.069 | 8.316 | 7.951 | 8.247 | 120,602 | -0.09(-1.07%) |
Jul 10, 2024 | 8.148 | 8.355 | 8.123 | 8.336 | 98,441 | +0.11(+1.32%) |
Jul 09, 2024 | 8.158 | 8.355 | 8.128 | 8.227 | 69,995 | -0.09(-1.07%) |
Jul 08, 2024 | 8.266 | 8.375 | 8.237 | 8.316 | 62,027 | -0.09(-1.06%) |
Jul 05, 2024 | 8.562 | 8.562 | 8.306 | 8.405 | 141,043 | -0.41(-4.70%) |
Jul 03, 2024 | 8.868 | 9.006 | 8.819 | 8.819 | 95,831 | -0.15(-1.65%) |
Jul 02, 2024 | 8.829 | 9.144 | 8.785 | 8.967 | 104,433 | +0.01(+0.11%) |