Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 8.450 | 8.532 | 8.430 | 8.450 | 31,824 | -0.01(-0.12%) |
Oct 24, 2024 | 8.470 | 8.494 | 8.420 | 8.460 | 31,326 | -0.06(-0.70%) |
Oct 23, 2024 | 8.520 | 8.570 | 8.430 | 8.520 | 65,909 | -0.02(-0.23%) |
Oct 22, 2024 | 8.510 | 8.546 | 8.510 | 8.540 | 20,182 | +0.02(+0.23%) |
Oct 21, 2024 | 8.500 | 8.540 | 8.470 | 8.520 | 96,389 | +0.00(+0.00%) |
Oct 18, 2024 | 8.530 | 8.570 | 8.480 | 8.520 | 125,701 | -0.04(-0.47%) |
Oct 17, 2024 | 8.570 | 8.582 | 8.520 | 8.560 | 65,336 | -0.06(-0.70%) |
Oct 16, 2024 | 8.550 | 8.630 | 8.530 | 8.620 | 29,656 | +0.06(+0.70%) |
Oct 15, 2024 | 8.570 | 8.620 | 8.560 | 8.560 | 19,791 | -0.04(-0.52%) |
Oct 14, 2024 | 8.580 | 8.659 | 8.560 | 8.605 | 42,309 | -0.01(-0.17%) |
Oct 11, 2024 | 8.570 | 8.640 | 8.510 | 8.620 | 262,958 | +0.01(+0.12%) |
Oct 10, 2024 | 8.680 | 8.680 | 8.524 | 8.610 | 127,826 | -0.01(-0.06%) |
Oct 09, 2024 | 8.680 | 8.680 | 8.580 | 8.615 | 57,456 | -0.08(-0.98%) |
Oct 08, 2024 | 8.710 | 8.730 | 8.671 | 8.700 | 83,921 | +0.04(+0.46%) |
Oct 07, 2024 | 8.600 | 8.680 | 8.565 | 8.660 | 51,278 | +0.07(+0.81%) |
Oct 04, 2024 | 8.510 | 8.630 | 8.510 | 8.590 | 52,895 | +0.04(+0.47%) |
Oct 03, 2024 | 8.500 | 8.560 | 8.490 | 8.550 | 34,036 | +0.06(+0.71%) |
Oct 02, 2024 | 8.520 | 8.520 | 8.480 | 8.490 | 39,552 | -0.02(-0.24%) |
Oct 01, 2024 | 8.470 | 8.550 | 8.460 | 8.510 | 167,806 | +0.00(+0.00%) |
Sep 30, 2024 | 8.470 | 8.530 | 8.420 | 8.510 | 109,850 | +0.09(+1.07%) |
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 | +0.05(+0.57%) |
Sep 09, 2024 | 8.342 | 8.402 | 8.302 | 8.352 | 51,309 | +0.01(+0.12%) |
Sep 06, 2024 | 8.402 | 8.423 | 8.312 | 8.342 | 54,678 | -0.07(-0.83%) |
Sep 05, 2024 | 8.392 | 8.471 | 8.392 | 8.412 | 61,998 | -0.05(-0.59%) |
Sep 04, 2024 | 8.417 | 8.590 | 8.402 | 8.461 | 101,273 | +0.06(+0.71%) |
Sep 03, 2024 | 8.422 | 8.422 | 8.362 | 8.402 | 48,419 | -0.07(-0.82%) |
Aug 30, 2024 | 8.481 | 8.511 | 8.352 | 8.471 | 80,772 | +0.07(+0.83%) |
Aug 29, 2024 | 8.402 | 8.521 | 8.352 | 8.402 | 89,945 | +0.04(+0.48%) |
Aug 28, 2024 | 8.422 | 8.461 | 8.342 | 8.362 | 34,817 | -0.12(-1.41%) |
Aug 27, 2024 | 8.481 | 8.511 | 8.451 | 8.481 | 34,154 | -0.03(-0.35%) |
Aug 26, 2024 | 8.491 | 8.511 | 8.422 | 8.511 | 91,099 | +0.01(+0.12%) |
Aug 23, 2024 | 8.352 | 8.501 | 8.342 | 8.501 | 92,065 | +0.12(+1.42%) |
Aug 22, 2024 | 8.392 | 8.461 | 8.342 | 8.382 | 136,142 | +0.04(+0.48%) |
Aug 21, 2024 | 8.292 | 8.402 | 8.221 | 8.342 | 153,841 | +0.02(+0.24%) |
Aug 20, 2024 | 8.223 | 8.342 | 8.223 | 8.322 | 101,736 | +0.10(+1.21%) |
Aug 19, 2024 | 8.143 | 8.282 | 8.143 | 8.223 | 52,888 | +0.07(+0.85%) |
Aug 16, 2024 | 8.243 | 8.282 | 8.134 | 8.153 | 73,286 | -0.05(-0.61%) |
Aug 15, 2024 | 8.263 | 8.292 | 8.183 | 8.203 | 62,564 | -0.07(-0.84%) |
Aug 14, 2024 | 8.292 | 8.302 | 8.263 | 8.273 | 43,827 | +0.00(+0.00%) |
Aug 13, 2024 | 8.263 | 8.332 | 8.258 | 8.273 | 46,119 | +0.00(+0.00%) |
Aug 12, 2024 | 8.263 | 8.342 | 8.203 | 8.273 | 32,937 | -0.04(-0.48%) |
Aug 09, 2024 | 8.332 | 8.342 | 8.213 | 8.312 | 35,704 | -0.05(-0.62%) |
Aug 08, 2024 | 8.226 | 8.394 | 8.226 | 8.364 | 96,356 | +0.15(+1.80%) |
Aug 07, 2024 | 8.216 | 8.265 | 8.174 | 8.216 | 59,692 | +0.05(+0.60%) |
Aug 06, 2024 | 8.038 | 8.196 | 8.038 | 8.167 | 116,744 | +0.16(+1.97%) |
Aug 05, 2024 | 8.038 | 8.117 | 8.009 | 8.009 | 77,834 | -0.17(-2.05%) |
Aug 02, 2024 | 8.216 | 8.216 | 8.137 | 8.177 | 58,053 | -0.02(-0.24%) |