Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 7.850 | 7.910 | 7.804 | 7.850 | 1,254,616 | +0.02(+0.26%) |
Oct 08, 2024 | 7.760 | 7.830 | 7.730 | 7.830 | 1,246,384 | +0.06(+0.77%) |
Oct 07, 2024 | 7.850 | 7.855 | 7.670 | 7.770 | 2,353,090 | -0.06(-0.77%) |
Oct 04, 2024 | 7.950 | 7.985 | 7.780 | 7.830 | 2,357,661 | -0.10(-1.26%) |
Oct 03, 2024 | 8.020 | 8.025 | 7.901 | 7.930 | 1,723,258 | -0.09(-1.12%) |
Oct 02, 2024 | 8.000 | 8.059 | 7.980 | 8.020 | 1,392,497 | +0.03(+0.38%) |
Oct 01, 2024 | 8.190 | 8.200 | 7.980 | 7.990 | 2,108,994 | -0.23(-2.80%) |
Sep 30, 2024 | 8.140 | 8.245 | 8.130 | 8.220 | 2,517,404 | +0.09(+1.11%) |
Sep 27, 2024 | 8.110 | 8.150 | 8.071 | 8.130 | 2,112,688 | +0.07(+0.86%) |
Sep 26, 2024 | 7.982 | 8.110 | 7.975 | 8.061 | 2,213,604 | +0.13(+1.61%) |
Sep 25, 2024 | 8.031 | 8.031 | 7.933 | 7.933 | 1,387,255 | -0.06(-0.74%) |
Sep 24, 2024 | 7.834 | 8.031 | 7.820 | 7.992 | 2,965,901 | +0.19(+2.40%) |
Sep 23, 2024 | 8.278 | 8.283 | 7.805 | 7.805 | 6,599,083 | -0.42(-5.15%) |
Sep 20, 2024 | 8.219 | 8.288 | 8.209 | 8.229 | 7,110,908 | -0.04(-0.48%) |
Sep 19, 2024 | 8.278 | 8.327 | 8.199 | 8.268 | 2,762,090 | +0.04(+0.48%) |
Sep 18, 2024 | 8.229 | 8.268 | 8.140 | 8.229 | 2,992,793 | +0.04(+0.48%) |
Sep 17, 2024 | 8.229 | 8.253 | 8.179 | 8.189 | 2,322,751 | -0.02(-0.24%) |
Sep 16, 2024 | 8.209 | 8.219 | 8.130 | 8.209 | 2,263,752 | +0.01(+0.12%) |
Sep 13, 2024 | 8.110 | 8.224 | 8.086 | 8.199 | 3,040,737 | +0.11(+1.34%) |
Sep 12, 2024 | 8.091 | 8.100 | 8.031 | 8.091 | 1,931,443 | +0.04(+0.49%) |
Sep 11, 2024 | 8.041 | 8.061 | 7.963 | 8.051 | 1,499,328 | -0.02(-0.24%) |
Sep 10, 2024 | 8.091 | 8.130 | 8.041 | 8.071 | 1,497,137 | +0.01(+0.12%) |
Sep 09, 2024 | 8.041 | 8.091 | 8.031 | 8.061 | 1,304,060 | +0.02(+0.25%) |
Sep 06, 2024 | 8.031 | 8.066 | 7.992 | 8.041 | 1,630,828 | +0.01(+0.12%) |
Sep 05, 2024 | 8.041 | 8.081 | 8.022 | 8.031 | 1,145,678 | +0.00(+0.00%) |
Sep 04, 2024 | 8.051 | 8.120 | 8.022 | 8.031 | 1,660,372 | -0.01(-0.12%) |
Sep 03, 2024 | 8.031 | 8.081 | 8.002 | 8.041 | 1,496,318 | -0.04(-0.49%) |
Aug 30, 2024 | 8.071 | 8.091 | 7.982 | 8.081 | 1,770,281 | +0.04(+0.49%) |
Aug 29, 2024 | 8.061 | 8.099 | 8.032 | 8.041 | 1,821,090 | +0.00(+0.00%) |
Aug 28, 2024 | 8.051 | 8.080 | 8.002 | 8.041 | 2,192,924 | -0.01(-0.12%) |
Aug 27, 2024 | 8.080 | 8.095 | 8.022 | 8.051 | 1,796,760 | -0.03(-0.36%) |
Aug 26, 2024 | 8.061 | 8.177 | 8.056 | 8.080 | 2,720,989 | +0.07(+0.85%) |
Aug 23, 2024 | 7.964 | 8.046 | 7.934 | 8.012 | 1,577,540 | +0.10(+1.23%) |
Aug 22, 2024 | 7.973 | 7.973 | 7.905 | 7.915 | 876,772 | -0.04(-0.49%) |
Aug 21, 2024 | 7.993 | 7.993 | 7.915 | 7.954 | 1,036,882 | -0.02(-0.24%) |
Aug 20, 2024 | 7.993 | 7.993 | 7.944 | 7.973 | 925,226 | -0.01(-0.12%) |
Aug 19, 2024 | 7.915 | 7.993 | 7.915 | 7.983 | 1,322,123 | +0.09(+1.11%) |
Aug 16, 2024 | 7.818 | 7.905 | 7.808 | 7.896 | 826,138 | +0.07(+0.87%) |
Aug 15, 2024 | 7.808 | 7.857 | 7.760 | 7.828 | 1,130,595 | +0.10(+1.26%) |
Aug 14, 2024 | 7.789 | 7.799 | 7.711 | 7.731 | 1,245,188 | +0.00(+0.00%) |
Aug 13, 2024 | 7.750 | 7.778 | 7.711 | 7.731 | 993,565 | +0.01(+0.13%) |
Aug 12, 2024 | 7.857 | 7.857 | 7.692 | 7.721 | 1,252,090 | -0.14(-1.73%) |
Aug 09, 2024 | 7.867 | 7.867 | 7.779 | 7.857 | 1,253,500 | +0.01(+0.12%) |
Aug 08, 2024 | 7.769 | 7.847 | 7.731 | 7.847 | 1,167,071 | +0.13(+1.64%) |
Aug 07, 2024 | 7.789 | 7.895 | 7.706 | 7.721 | 1,745,085 | +0.03(+0.38%) |
Aug 06, 2024 | 7.493 | 7.808 | 7.449 | 7.692 | 2,793,826 | +0.25(+3.39%) |
Aug 05, 2024 | 7.507 | 7.575 | 7.247 | 7.439 | 3,574,503 | -0.36(-4.61%) |
Aug 02, 2024 | 7.721 | 7.847 | 7.672 | 7.799 | 2,138,257 | -0.01(-0.12%) |