Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.350 | 8.460 | 8.350 | 8.420 | 76,544 | +0.07(+0.84%) |
Sep 26, 2024 | 8.390 | 8.430 | 8.339 | 8.350 | 37,003 | -0.02(-0.24%) |
Sep 25, 2024 | 8.400 | 8.459 | 8.350 | 8.370 | 136,151 | -0.05(-0.59%) |
Sep 24, 2024 | 8.420 | 8.420 | 8.370 | 8.420 | 102,258 | -0.01(-0.12%) |
Sep 23, 2024 | 8.560 | 8.590 | 8.410 | 8.430 | 35,342 | -0.01(-0.12%) |
Sep 20, 2024 | 8.430 | 8.575 | 8.430 | 8.440 | 37,090 | -0.06(-0.71%) |
Sep 19, 2024 | 8.610 | 8.610 | 8.465 | 8.500 | 49,023 | -0.04(-0.47%) |
Sep 18, 2024 | 8.380 | 8.560 | 8.350 | 8.540 | 55,026 | +0.12(+1.43%) |
Sep 17, 2024 | 8.380 | 8.450 | 8.328 | 8.420 | 77,389 | +0.04(+0.45%) |
Sep 16, 2024 | 8.390 | 8.420 | 8.380 | 8.382 | 18,257 | +0.01(+0.14%) |
Sep 13, 2024 | 8.350 | 8.397 | 8.350 | 8.370 | 77,525 | +0.01(+0.12%) |
Sep 12, 2024 | 8.350 | 8.380 | 8.320 | 8.360 | 91,231 | -0.03(-0.36%) |
Sep 11, 2024 | 8.380 | 8.400 | 8.350 | 8.390 | 57,449 | -0.01(-0.12%) |
Sep 10, 2024 | 8.350 | 8.440 | 8.350 | 8.400 | 77,555 | -0.01(-0.12%) |
Sep 09, 2024 | 8.400 | 8.460 | 8.360 | 8.410 | 50,956 | +0.01(+0.12%) |
Sep 06, 2024 | 8.460 | 8.481 | 8.370 | 8.400 | 54,301 | -0.07(-0.83%) |
Sep 05, 2024 | 8.450 | 8.530 | 8.450 | 8.470 | 61,571 | -0.05(-0.59%) |
Sep 04, 2024 | 8.475 | 8.650 | 8.460 | 8.520 | 100,575 | +0.06(+0.71%) |
Sep 03, 2024 | 8.480 | 8.480 | 8.420 | 8.460 | 48,086 | -0.07(-0.82%) |
Aug 30, 2024 | 8.540 | 8.570 | 8.410 | 8.530 | 80,215 | +0.07(+0.83%) |
Aug 29, 2024 | 8.460 | 8.580 | 8.410 | 8.460 | 89,325 | +0.04(+0.48%) |
Aug 28, 2024 | 8.480 | 8.520 | 8.400 | 8.420 | 34,577 | -0.12(-1.41%) |
Aug 27, 2024 | 8.540 | 8.570 | 8.510 | 8.540 | 33,919 | -0.03(-0.35%) |
Aug 26, 2024 | 8.550 | 8.570 | 8.480 | 8.570 | 90,471 | +0.01(+0.12%) |
Aug 23, 2024 | 8.410 | 8.560 | 8.400 | 8.560 | 91,431 | +0.12(+1.42%) |
Aug 22, 2024 | 8.450 | 8.520 | 8.400 | 8.440 | 135,204 | +0.04(+0.48%) |
Aug 21, 2024 | 8.350 | 8.460 | 8.278 | 8.400 | 152,781 | +0.02(+0.24%) |
Aug 20, 2024 | 8.280 | 8.400 | 8.280 | 8.380 | 101,035 | +0.10(+1.21%) |
Aug 19, 2024 | 8.200 | 8.340 | 8.200 | 8.280 | 52,524 | +0.07(+0.85%) |
Aug 16, 2024 | 8.300 | 8.340 | 8.190 | 8.210 | 72,781 | -0.05(-0.61%) |
Aug 15, 2024 | 8.320 | 8.350 | 8.240 | 8.260 | 62,133 | -0.07(-0.84%) |
Aug 14, 2024 | 8.350 | 8.360 | 8.320 | 8.330 | 43,525 | +0.00(+0.00%) |
Aug 13, 2024 | 8.320 | 8.390 | 8.315 | 8.330 | 45,801 | +0.00(+0.00%) |
Aug 12, 2024 | 8.320 | 8.400 | 8.260 | 8.330 | 32,710 | -0.04(-0.48%) |
Aug 09, 2024 | 8.390 | 8.400 | 8.270 | 8.370 | 35,458 | -0.05(-0.62%) |
Aug 08, 2024 | 8.283 | 8.452 | 8.283 | 8.422 | 95,691 | +0.15(+1.80%) |
Aug 07, 2024 | 8.273 | 8.323 | 8.231 | 8.273 | 59,280 | +0.05(+0.60%) |
Aug 06, 2024 | 8.094 | 8.253 | 8.094 | 8.223 | 115,938 | +0.16(+1.97%) |
Aug 05, 2024 | 8.094 | 8.174 | 8.064 | 8.064 | 77,297 | -0.17(-2.05%) |
Aug 02, 2024 | 8.273 | 8.273 | 8.194 | 8.233 | 57,653 | -0.02(-0.24%) |
Aug 01, 2024 | 8.333 | 8.333 | 8.223 | 8.253 | 126,654 | -0.08(-0.95%) |
Jul 31, 2024 | 8.263 | 8.343 | 8.228 | 8.333 | 158,957 | +0.11(+1.33%) |
Jul 30, 2024 | 8.124 | 8.223 | 8.084 | 8.223 | 109,980 | +0.09(+1.10%) |
Jul 29, 2024 | 8.084 | 8.144 | 8.084 | 8.134 | 117,822 | +0.04(+0.55%) |
Jul 26, 2024 | 8.035 | 8.094 | 8.035 | 8.089 | 72,531 | +0.00(+0.06%) |
Jul 25, 2024 | 7.925 | 8.084 | 7.925 | 8.084 | 42,019 | +0.14(+1.75%) |
Jul 24, 2024 | 7.935 | 7.975 | 7.896 | 7.945 | 49,150 | -0.01(-0.12%) |
Jul 23, 2024 | 7.975 | 7.995 | 7.955 | 7.955 | 45,133 | +0.00(+0.00%) |
Jul 22, 2024 | 8.094 | 8.094 | 7.915 | 7.955 | 97,357 | -0.05(-0.62%) |
Jul 19, 2024 | 8.025 | 8.094 | 7.915 | 8.005 | 735,552 | +0.03(+0.37%) |
Jul 18, 2024 | 7.866 | 8.020 | 7.866 | 7.975 | 115,285 | +0.03(+0.38%) |
Jul 17, 2024 | 7.955 | 8.005 | 7.856 | 7.945 | 115,672 | +0.01(+0.13%) |
Jul 16, 2024 | 7.935 | 7.945 | 7.896 | 7.935 | 121,426 | +0.02(+0.25%) |
Jul 15, 2024 | 7.856 | 7.935 | 7.846 | 7.915 | 137,215 | +0.06(+0.76%) |
Jul 12, 2024 | 7.647 | 7.866 | 7.647 | 7.856 | 511,706 | +0.19(+2.46%) |
Jul 11, 2024 | 7.677 | 7.707 | 7.657 | 7.667 | 142,724 | -0.01(-0.19%) |
Jul 10, 2024 | 7.697 | 7.737 | 7.677 | 7.682 | 264,801 | +0.00(+0.06%) |
Jul 09, 2024 | 7.697 | 7.697 | 7.638 | 7.677 | 224,964 | +0.05(+0.62%) |
Jul 08, 2024 | 7.698 | 7.698 | 7.620 | 7.629 | 147,345 | -0.10(-1.28%) |
Jul 05, 2024 | 7.659 | 7.748 | 7.640 | 7.728 | 89,190 | +0.06(+0.77%) |
Jul 03, 2024 | 7.679 | 7.733 | 7.600 | 7.669 | 71,936 | +0.00(+0.00%) |
Jul 02, 2024 | 7.629 | 7.689 | 7.629 | 7.669 | 65,027 | +0.00(+0.00%) |