Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.340 | 8.390 | 8.180 | 8.260 | 265,566 | +0.00(+0.00%) |
Sep 26, 2024 | 8.140 | 8.380 | 8.130 | 8.260 | 254,720 | +0.23(+2.86%) |
Sep 25, 2024 | 8.120 | 8.145 | 7.900 | 8.030 | 358,618 | -0.06(-0.74%) |
Sep 24, 2024 | 8.040 | 8.290 | 8.040 | 8.090 | 423,004 | +0.06(+0.75%) |
Sep 23, 2024 | 8.240 | 8.329 | 8.030 | 8.030 | 205,178 | -0.16(-1.95%) |
Sep 20, 2024 | 8.410 | 8.450 | 8.180 | 8.190 | 615,361 | -0.23(-2.73%) |
Sep 19, 2024 | 8.580 | 8.580 | 8.330 | 8.420 | 320,117 | +0.05(+0.60%) |
Sep 18, 2024 | 8.450 | 8.660 | 8.360 | 8.370 | 443,641 | -0.10(-1.18%) |
Sep 17, 2024 | 8.030 | 8.600 | 7.980 | 8.470 | 701,127 | +0.56(+7.08%) |
Sep 16, 2024 | 7.980 | 8.020 | 7.810 | 7.910 | 258,306 | -0.04(-0.50%) |
Sep 13, 2024 | 7.900 | 8.110 | 7.855 | 7.950 | 434,815 | +0.11(+1.40%) |
Sep 12, 2024 | 7.830 | 7.910 | 7.660 | 7.840 | 292,047 | +0.02(+0.26%) |
Sep 11, 2024 | 7.850 | 8.000 | 7.580 | 7.820 | 349,048 | -0.05(-0.64%) |
Sep 10, 2024 | 7.780 | 7.910 | 7.725 | 7.870 | 261,015 | +0.12(+1.48%) |
Sep 09, 2024 | 7.870 | 7.920 | 7.614 | 7.755 | 349,976 | -0.04(-0.45%) |
Sep 06, 2024 | 8.020 | 8.110 | 7.780 | 7.790 | 251,725 | -0.27(-3.35%) |
Sep 05, 2024 | 8.060 | 8.258 | 8.000 | 8.060 | 400,035 | +0.03(+0.37%) |
Sep 04, 2024 | 7.950 | 8.135 | 7.820 | 8.030 | 334,562 | +0.05(+0.63%) |
Sep 03, 2024 | 8.150 | 8.165 | 7.920 | 7.980 | 418,507 | -0.24(-2.92%) |
Aug 30, 2024 | 8.100 | 8.240 | 8.030 | 8.220 | 301,864 | +0.11(+1.36%) |
Aug 29, 2024 | 8.140 | 8.215 | 8.040 | 8.110 | 176,271 | +0.08(+1.00%) |
Aug 28, 2024 | 8.180 | 8.300 | 7.960 | 8.030 | 292,037 | -0.21(-2.55%) |
Aug 27, 2024 | 8.250 | 8.300 | 8.190 | 8.240 | 197,338 | -0.04(-0.48%) |
Aug 26, 2024 | 8.420 | 8.480 | 8.250 | 8.280 | 248,142 | -0.05(-0.60%) |
Aug 23, 2024 | 8.060 | 8.370 | 8.023 | 8.330 | 379,089 | +0.33(+4.13%) |
Aug 22, 2024 | 8.190 | 8.190 | 7.975 | 8.000 | 241,972 | -0.17(-2.08%) |
Aug 21, 2024 | 8.030 | 8.180 | 7.975 | 8.170 | 388,826 | +0.19(+2.38%) |
Aug 20, 2024 | 8.020 | 8.060 | 7.845 | 7.980 | 372,009 | -0.02(-0.25%) |
Aug 19, 2024 | 7.990 | 8.100 | 7.960 | 8.000 | 439,128 | +0.02(+0.25%) |
Aug 16, 2024 | 8.020 | 8.080 | 7.850 | 7.980 | 482,471 | -0.09(-1.12%) |
Aug 15, 2024 | 8.050 | 8.180 | 7.995 | 8.070 | 405,081 | +0.15(+1.89%) |
Aug 14, 2024 | 8.050 | 8.080 | 7.830 | 7.920 | 288,538 | -0.12(-1.43%) |
Aug 13, 2024 | 7.520 | 8.070 | 7.520 | 8.035 | 547,186 | +0.57(+7.56%) |
Aug 12, 2024 | 7.860 | 7.950 | 7.450 | 7.470 | 716,505 | -0.38(-4.84%) |
Aug 09, 2024 | 7.940 | 7.980 | 7.640 | 7.850 | 407,424 | -0.11(-1.38%) |
Aug 08, 2024 | 8.100 | 8.500 | 7.675 | 7.960 | 473,111 | -0.09(-1.12%) |
Aug 07, 2024 | 7.150 | 8.360 | 6.940 | 8.050 | 1,124,617 | +0.51(+6.76%) |
Aug 06, 2024 | 7.600 | 7.680 | 7.390 | 7.540 | 769,637 | -0.06(-0.79%) |
Aug 05, 2024 | 7.620 | 7.710 | 7.470 | 7.600 | 508,826 | -0.30(-3.80%) |
Aug 02, 2024 | 8.200 | 8.225 | 7.700 | 7.900 | 716,018 | -0.36(-4.36%) |
Aug 01, 2024 | 8.610 | 8.650 | 8.150 | 8.260 | 708,496 | -0.30(-3.50%) |
Jul 31, 2024 | 8.850 | 8.850 | 8.370 | 8.560 | 673,150 | -0.29(-3.28%) |
Jul 30, 2024 | 8.840 | 9.000 | 8.750 | 8.850 | 408,498 | +0.01(+0.11%) |
Jul 29, 2024 | 8.980 | 9.060 | 8.800 | 8.840 | 298,000 | -0.20(-2.21%) |
Jul 26, 2024 | 8.940 | 9.100 | 8.830 | 9.040 | 314,136 | +0.05(+0.56%) |
Jul 25, 2024 | 8.830 | 9.090 | 8.820 | 8.990 | 244,615 | +0.20(+2.28%) |
Jul 24, 2024 | 9.120 | 9.200 | 8.780 | 8.790 | 243,778 | -0.35(-3.83%) |
Jul 23, 2024 | 8.990 | 9.230 | 8.940 | 9.140 | 303,338 | +0.09(+0.99%) |
Jul 22, 2024 | 8.830 | 9.050 | 8.770 | 9.050 | 164,659 | +0.25(+2.84%) |
Jul 19, 2024 | 8.950 | 8.950 | 8.750 | 8.800 | 214,729 | -0.13(-1.46%) |
Jul 18, 2024 | 9.000 | 9.150 | 8.910 | 8.930 | 233,334 | -0.11(-1.22%) |
Jul 17, 2024 | 9.190 | 9.280 | 8.990 | 9.040 | 238,024 | -0.10(-1.09%) |
Jul 16, 2024 | 8.800 | 9.230 | 8.800 | 9.140 | 475,156 | +0.39(+4.46%) |
Jul 15, 2024 | 8.780 | 8.930 | 8.670 | 8.750 | 446,742 | +0.07(+0.81%) |
Jul 12, 2024 | 8.790 | 9.030 | 8.680 | 8.680 | 334,254 | -0.07(-0.80%) |
Jul 11, 2024 | 8.390 | 8.780 | 8.390 | 8.750 | 349,419 | +0.43(+5.17%) |
Jul 10, 2024 | 8.230 | 8.340 | 8.230 | 8.320 | 212,359 | +0.07(+0.85%) |
Jul 09, 2024 | 8.310 | 8.346 | 8.210 | 8.250 | 257,601 | -0.07(-0.84%) |
Jul 08, 2024 | 8.370 | 8.497 | 8.300 | 8.320 | 295,294 | -0.01(-0.12%) |
Jul 05, 2024 | 8.460 | 8.500 | 8.250 | 8.330 | 379,917 | -0.14(-1.65%) |
Jul 03, 2024 | 8.490 | 8.600 | 8.350 | 8.470 | 186,665 | +0.01(+0.12%) |
Jul 02, 2024 | 8.450 | 8.530 | 8.374 | 8.460 | 206,521 | -0.04(-0.47%) |