Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.120 | 8.850 | 8.120 | 8.650 | 46,776 | +0.55(+6.79%) |
Oct 17, 2024 | 8.060 | 8.520 | 7.920 | 8.100 | 38,668 | -0.01(-0.12%) |
Oct 16, 2024 | 8.140 | 8.240 | 8.100 | 8.110 | 5,013 | +0.01(+0.12%) |
Oct 15, 2024 | 8.220 | 8.323 | 8.070 | 8.100 | 11,045 | -0.05(-0.61%) |
Oct 14, 2024 | 8.210 | 8.284 | 8.000 | 8.150 | 18,670 | +0.06(+0.74%) |
Oct 11, 2024 | 8.170 | 8.290 | 8.011 | 8.090 | 23,513 | -0.01(-0.12%) |
Oct 10, 2024 | 8.050 | 8.130 | 7.900 | 8.100 | 23,331 | +0.09(+1.12%) |
Oct 09, 2024 | 8.080 | 8.270 | 8.000 | 8.010 | 15,974 | -0.14(-1.78%) |
Oct 08, 2024 | 8.502 | 8.530 | 8.040 | 8.155 | 16,719 | -0.29(-3.49%) |
Oct 07, 2024 | 8.360 | 8.590 | 8.260 | 8.450 | 18,047 | +0.10(+1.20%) |
Oct 04, 2024 | 8.235 | 8.350 | 8.125 | 8.350 | 7,482 | +0.24(+2.96%) |
Oct 03, 2024 | 8.140 | 8.325 | 7.910 | 8.110 | 18,915 | +0.04(+0.50%) |
Oct 02, 2024 | 8.170 | 8.280 | 7.990 | 8.070 | 27,018 | -0.20(-2.42%) |
Oct 01, 2024 | 8.400 | 8.570 | 8.100 | 8.270 | 37,072 | -0.17(-2.01%) |
Sep 30, 2024 | 8.385 | 8.826 | 8.020 | 8.440 | 30,725 | -0.13(-1.52%) |
Sep 27, 2024 | 8.340 | 8.800 | 8.331 | 8.570 | 39,116 | +0.34(+4.13%) |
Sep 26, 2024 | 8.310 | 8.573 | 8.100 | 8.230 | 38,837 | -0.22(-2.60%) |
Sep 25, 2024 | 8.070 | 8.450 | 7.980 | 8.450 | 15,798 | +0.35(+4.32%) |
Sep 24, 2024 | 8.100 | 8.300 | 7.915 | 8.100 | 25,325 | +0.18(+2.27%) |
Sep 23, 2024 | 8.430 | 8.500 | 7.810 | 7.920 | 37,688 | -0.54(-6.38%) |
Sep 20, 2024 | 8.420 | 8.500 | 8.300 | 8.460 | 16,513 | +0.10(+1.20%) |
Sep 19, 2024 | 8.450 | 8.559 | 8.360 | 8.360 | 11,210 | +0.03(+0.36%) |
Sep 18, 2024 | 8.225 | 8.610 | 8.225 | 8.330 | 10,063 | -0.05(-0.60%) |
Sep 17, 2024 | 8.350 | 8.650 | 8.050 | 8.380 | 37,813 | -0.01(-0.12%) |
Sep 16, 2024 | 8.560 | 8.560 | 8.290 | 8.390 | 8,377 | +0.04(+0.48%) |
Sep 13, 2024 | 8.270 | 8.467 | 8.070 | 8.350 | 18,503 | +0.13(+1.58%) |
Sep 12, 2024 | 8.315 | 8.610 | 7.971 | 8.220 | 27,859 | -0.08(-0.96%) |
Sep 11, 2024 | 7.920 | 8.300 | 7.720 | 8.300 | 19,700 | +0.49(+6.27%) |
Sep 10, 2024 | 7.840 | 8.070 | 7.670 | 7.810 | 25,764 | +0.02(+0.26%) |
Sep 09, 2024 | 8.010 | 8.240 | 7.610 | 7.790 | 43,958 | -0.22(-2.75%) |
Sep 06, 2024 | 8.110 | 8.350 | 7.686 | 8.010 | 110,277 | -0.16(-1.96%) |
Sep 05, 2024 | 8.988 | 8.988 | 8.170 | 8.170 | 27,258 | -0.42(-4.89%) |
Sep 04, 2024 | 8.740 | 9.009 | 8.520 | 8.590 | 39,691 | -0.22(-2.50%) |
Sep 03, 2024 | 9.120 | 9.130 | 8.470 | 8.810 | 57,872 | -0.31(-3.40%) |
Aug 30, 2024 | 9.430 | 9.730 | 8.410 | 9.120 | 37,945 | -0.19(-2.04%) |
Aug 29, 2024 | 9.730 | 10.09 | 9.190 | 9.310 | 35,003 | -0.44(-4.51%) |
Aug 28, 2024 | 9.490 | 9.990 | 9.420 | 9.750 | 42,587 | +0.10(+1.04%) |
Aug 27, 2024 | 9.330 | 9.983 | 9.000 | 9.650 | 50,873 | +0.17(+1.79%) |
Aug 26, 2024 | 9.350 | 10.00 | 9.190 | 9.480 | 82,063 | +0.25(+2.71%) |
Aug 23, 2024 | 8.660 | 9.430 | 8.370 | 9.230 | 61,115 | +0.50(+5.73%) |
Aug 22, 2024 | 8.525 | 8.740 | 8.525 | 8.730 | 34,362 | -0.01(-0.11%) |
Aug 21, 2024 | 8.730 | 8.848 | 8.630 | 8.740 | 17,384 | +0.01(+0.11%) |
Aug 20, 2024 | 8.420 | 8.730 | 8.310 | 8.730 | 22,761 | +0.00(+0.00%) |
Aug 19, 2024 | 8.790 | 8.790 | 8.530 | 8.730 | 19,406 | +0.10(+1.16%) |
Aug 16, 2024 | 8.660 | 8.850 | 8.560 | 8.630 | 27,929 | -0.12(-1.37%) |
Aug 15, 2024 | 8.000 | 8.860 | 8.000 | 8.750 | 55,058 | +0.80(+10.06%) |
Aug 14, 2024 | 7.757 | 8.080 | 7.757 | 7.950 | 13,272 | -0.11(-1.36%) |
Aug 13, 2024 | 7.750 | 8.090 | 7.680 | 8.060 | 22,462 | +0.31(+4.00%) |
Aug 12, 2024 | 8.090 | 8.290 | 7.640 | 7.750 | 31,725 | -0.37(-4.56%) |
Aug 09, 2024 | 8.230 | 8.480 | 7.920 | 8.120 | 19,053 | -0.05(-0.61%) |
Aug 08, 2024 | 8.050 | 8.170 | 7.690 | 8.170 | 60,582 | +0.04(+0.49%) |
Aug 07, 2024 | 8.450 | 8.450 | 8.000 | 8.130 | 27,802 | -0.16(-1.93%) |
Aug 06, 2024 | 8.500 | 8.585 | 8.139 | 8.290 | 33,737 | -0.10(-1.19%) |
Aug 05, 2024 | 8.880 | 9.010 | 8.350 | 8.390 | 36,710 | -0.66(-7.29%) |
Aug 02, 2024 | 9.110 | 9.351 | 8.630 | 9.050 | 71,717 | -0.50(-5.24%) |