Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.000 | 8.090 | 7.890 | 8.000 | 50,481 | +0.00(+0.00%) |
Sep 26, 2024 | 8.100 | 8.222 | 7.960 | 8.000 | 109,941 | +0.00(+0.00%) |
Sep 25, 2024 | 8.000 | 8.100 | 7.890 | 8.000 | 121,600 | -0.06(-0.74%) |
Sep 24, 2024 | 8.170 | 8.200 | 7.990 | 8.060 | 58,360 | -0.10(-1.23%) |
Sep 23, 2024 | 8.300 | 8.340 | 8.110 | 8.160 | 42,105 | -0.14(-1.69%) |
Sep 20, 2024 | 8.340 | 8.490 | 8.270 | 8.300 | 97,810 | -0.09(-1.13%) |
Sep 19, 2024 | 8.500 | 8.510 | 8.200 | 8.395 | 99,173 | -0.11(-1.24%) |
Sep 18, 2024 | 8.400 | 8.600 | 8.330 | 8.500 | 171,294 | +0.10(+1.19%) |
Sep 17, 2024 | 8.200 | 8.480 | 8.200 | 8.400 | 102,893 | +0.20(+2.44%) |
Sep 16, 2024 | 8.000 | 8.200 | 7.895 | 8.200 | 68,571 | +0.20(+2.50%) |
Sep 13, 2024 | 7.800 | 8.050 | 7.750 | 8.000 | 173,417 | +0.20(+2.56%) |
Sep 12, 2024 | 7.750 | 7.880 | 7.750 | 7.800 | 22,348 | +0.00(+0.00%) |
Sep 11, 2024 | 8.140 | 8.140 | 7.750 | 7.800 | 37,178 | -0.10(-1.27%) |
Sep 10, 2024 | 7.790 | 8.090 | 7.770 | 7.900 | 79,862 | +0.10(+1.28%) |
Sep 09, 2024 | 7.780 | 7.830 | 7.610 | 7.800 | 5,104 | +0.09(+1.17%) |
Sep 06, 2024 | 7.660 | 7.740 | 7.643 | 7.710 | 14,239 | -0.04(-0.52%) |
Sep 05, 2024 | 7.710 | 7.820 | 7.590 | 7.750 | 4,847 | -0.05(-0.64%) |
Sep 04, 2024 | 7.530 | 7.810 | 7.530 | 7.800 | 14,141 | +0.12(+1.56%) |
Sep 03, 2024 | 7.550 | 7.730 | 7.540 | 7.680 | 13,929 | +0.12(+1.59%) |
Aug 30, 2024 | 7.610 | 7.800 | 7.550 | 7.560 | 13,432 | -0.12(-1.63%) |
Aug 29, 2024 | 7.698 | 7.710 | 7.660 | 7.685 | 3,423 | -0.04(-0.45%) |
Aug 28, 2024 | 7.810 | 7.830 | 7.622 | 7.720 | 3,450 | -0.06(-0.71%) |
Aug 27, 2024 | 7.990 | 7.990 | 7.675 | 7.775 | 16,823 | -0.03(-0.45%) |
Aug 26, 2024 | 7.690 | 7.850 | 7.660 | 7.810 | 20,318 | +0.26(+3.44%) |
Aug 23, 2024 | 7.710 | 7.830 | 7.520 | 7.550 | 52,378 | -0.23(-2.89%) |
Aug 22, 2024 | 7.890 | 7.890 | 7.764 | 7.775 | 19,578 | +0.02(+0.19%) |
Aug 21, 2024 | 7.800 | 7.805 | 7.710 | 7.760 | 9,637 | -0.04(-0.54%) |
Aug 20, 2024 | 7.890 | 7.890 | 7.610 | 7.802 | 19,144 | +0.00(+0.03%) |
Aug 19, 2024 | 7.650 | 7.800 | 7.650 | 7.800 | 17,507 | +0.10(+1.30%) |
Aug 16, 2024 | 7.890 | 7.890 | 7.676 | 7.700 | 6,083 | -0.13(-1.66%) |
Aug 15, 2024 | 7.880 | 7.880 | 7.803 | 7.830 | 1,638 | +0.03(+0.38%) |
Aug 14, 2024 | 7.767 | 7.890 | 7.767 | 7.800 | 5,883 | -0.05(-0.64%) |
Aug 13, 2024 | 7.760 | 7.960 | 7.660 | 7.850 | 11,684 | -0.04(-0.57%) |
Aug 12, 2024 | 8.000 | 8.000 | 7.760 | 7.895 | 9,518 | -0.08(-0.94%) |
Aug 09, 2024 | 8.060 | 8.060 | 7.910 | 7.970 | 18,743 | -0.07(-0.87%) |
Aug 08, 2024 | 7.870 | 8.090 | 7.730 | 8.040 | 16,470 | +0.15(+1.90%) |
Aug 07, 2024 | 7.950 | 8.120 | 7.850 | 7.890 | 10,373 | -0.15(-1.87%) |
Aug 06, 2024 | 7.900 | 8.090 | 7.900 | 8.040 | 18,353 | +0.04(+0.50%) |
Aug 05, 2024 | 7.670 | 8.000 | 7.500 | 8.000 | 50,828 | -0.13(-1.66%) |
Aug 02, 2024 | 8.260 | 8.300 | 8.040 | 8.135 | 87,118 | -0.08(-0.91%) |
Aug 01, 2024 | 8.280 | 8.746 | 8.200 | 8.210 | 151,092 | +0.01(+0.12%) |
Jul 31, 2024 | 8.500 | 8.500 | 8.100 | 8.200 | 159,668 | +0.54(+7.05%) |
Jul 30, 2024 | 7.800 | 7.960 | 7.660 | 7.660 | 47,802 | -0.04(-0.52%) |
Jul 29, 2024 | 7.810 | 7.960 | 7.700 | 7.700 | 13,186 | -0.09(-1.16%) |
Jul 26, 2024 | 7.520 | 7.857 | 7.520 | 7.790 | 17,968 | +0.26(+3.45%) |
Jul 25, 2024 | 7.700 | 7.840 | 7.510 | 7.530 | 22,419 | -0.29(-3.71%) |
Jul 24, 2024 | 7.850 | 8.000 | 7.720 | 7.820 | 8,747 | +0.07(+0.90%) |
Jul 23, 2024 | 8.001 | 8.090 | 7.700 | 7.750 | 10,815 | -0.19(-2.39%) |
Jul 22, 2024 | 7.810 | 8.080 | 7.810 | 7.940 | 11,695 | +0.04(+0.51%) |
Jul 19, 2024 | 8.100 | 8.140 | 7.800 | 7.900 | 37,244 | -0.14(-1.74%) |
Jul 18, 2024 | 8.200 | 8.310 | 7.901 | 8.040 | 10,402 | -0.09(-1.11%) |
Jul 17, 2024 | 8.190 | 8.490 | 8.040 | 8.130 | 7,167 | -0.07(-0.85%) |
Jul 16, 2024 | 8.170 | 8.430 | 7.916 | 8.200 | 20,097 | +0.12(+1.49%) |
Jul 15, 2024 | 8.140 | 8.170 | 7.890 | 8.080 | 5,351 | +0.09(+1.13%) |
Jul 12, 2024 | 8.230 | 8.230 | 7.900 | 7.990 | 9,838 | +0.11(+1.40%) |
Jul 11, 2024 | 7.940 | 8.143 | 7.850 | 7.880 | 15,869 | +0.13(+1.68%) |
Jul 10, 2024 | 7.840 | 7.900 | 7.740 | 7.750 | 5,747 | -0.05(-0.64%) |
Jul 09, 2024 | 8.000 | 8.180 | 7.770 | 7.800 | 9,345 | -0.22(-2.74%) |
Jul 08, 2024 | 8.230 | 8.230 | 7.910 | 8.020 | 6,368 | +0.02(+0.25%) |
Jul 05, 2024 | 7.940 | 8.240 | 7.930 | 8.000 | 9,954 | -0.06(-0.74%) |
Jul 03, 2024 | 8.240 | 8.250 | 7.960 | 8.060 | 4,106 | -0.09(-1.10%) |
Jul 02, 2024 | 8.140 | 8.250 | 8.040 | 8.150 | 10,594 | +0.02(+0.25%) |