Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.050 | 8.150 | 7.895 | 7.990 | 255,669 | +0.04(+0.50%) |
Sep 26, 2024 | 7.850 | 8.040 | 7.830 | 7.950 | 381,341 | +0.24(+3.11%) |
Sep 25, 2024 | 7.870 | 7.870 | 7.675 | 7.710 | 327,145 | -0.18(-2.28%) |
Sep 24, 2024 | 7.730 | 7.970 | 7.706 | 7.890 | 241,634 | +0.26(+3.41%) |
Sep 23, 2024 | 7.710 | 7.730 | 7.510 | 7.630 | 311,485 | -0.06(-0.78%) |
Sep 20, 2024 | 7.930 | 7.940 | 7.690 | 7.690 | 1,190,886 | -0.32(-4.00%) |
Sep 19, 2024 | 7.840 | 8.050 | 7.730 | 8.010 | 440,496 | +0.43(+5.67%) |
Sep 18, 2024 | 7.630 | 7.890 | 7.560 | 7.580 | 306,388 | -0.08(-1.04%) |
Sep 17, 2024 | 7.580 | 7.795 | 7.530 | 7.660 | 268,757 | +0.15(+2.00%) |
Sep 16, 2024 | 7.450 | 7.536 | 7.150 | 7.510 | 491,185 | +0.12(+1.62%) |
Sep 13, 2024 | 7.250 | 7.460 | 7.210 | 7.390 | 425,720 | +0.23(+3.21%) |
Sep 12, 2024 | 7.100 | 7.170 | 6.980 | 7.160 | 328,134 | +0.11(+1.56%) |
Sep 11, 2024 | 7.110 | 7.110 | 6.910 | 7.050 | 410,835 | -0.08(-1.12%) |
Sep 10, 2024 | 7.200 | 7.200 | 7.030 | 7.130 | 327,369 | -0.06(-0.83%) |
Sep 09, 2024 | 7.100 | 7.230 | 7.050 | 7.190 | 407,506 | +0.09(+1.27%) |
Sep 06, 2024 | 7.400 | 7.400 | 7.070 | 7.100 | 379,013 | -0.31(-4.18%) |
Sep 05, 2024 | 7.560 | 7.645 | 7.320 | 7.410 | 298,833 | -0.09(-1.20%) |
Sep 04, 2024 | 7.430 | 7.680 | 7.415 | 7.500 | 335,830 | +0.03(+0.40%) |
Sep 03, 2024 | 7.760 | 7.800 | 7.450 | 7.470 | 339,599 | -0.46(-5.80%) |
Aug 30, 2024 | 7.900 | 7.960 | 7.790 | 7.930 | 170,802 | -0.03(-0.38%) |
Aug 29, 2024 | 7.830 | 7.990 | 7.710 | 7.960 | 261,282 | +0.20(+2.58%) |
Aug 28, 2024 | 7.870 | 7.920 | 7.740 | 7.760 | 276,175 | -0.16(-2.02%) |
Aug 27, 2024 | 8.050 | 8.050 | 7.890 | 7.920 | 167,445 | -0.16(-1.98%) |
Aug 26, 2024 | 8.160 | 8.170 | 8.010 | 8.080 | 242,194 | +0.05(+0.62%) |
Aug 23, 2024 | 7.640 | 8.040 | 7.630 | 8.030 | 213,132 | +0.41(+5.38%) |
Aug 22, 2024 | 7.730 | 7.730 | 7.600 | 7.620 | 187,525 | -0.08(-1.04%) |
Aug 21, 2024 | 7.810 | 7.840 | 7.690 | 7.700 | 199,619 | -0.05(-0.65%) |
Aug 20, 2024 | 7.850 | 8.070 | 7.720 | 7.750 | 230,063 | -0.08(-1.02%) |
Aug 19, 2024 | 7.780 | 7.890 | 7.760 | 7.830 | 345,356 | +0.03(+0.38%) |
Aug 16, 2024 | 7.800 | 7.890 | 7.710 | 7.800 | 557,413 | -0.01(-0.13%) |
Aug 15, 2024 | 7.860 | 7.890 | 7.740 | 7.810 | 293,955 | +0.13(+1.69%) |
Aug 14, 2024 | 7.870 | 7.870 | 7.550 | 7.680 | 274,251 | -0.15(-1.92%) |
Aug 13, 2024 | 7.910 | 8.060 | 7.730 | 7.830 | 399,233 | -0.09(-1.14%) |
Aug 12, 2024 | 7.950 | 8.030 | 7.900 | 7.920 | 283,266 | -0.07(-0.88%) |
Aug 09, 2024 | 8.210 | 8.210 | 7.922 | 7.990 | 297,377 | -0.24(-2.92%) |
Aug 08, 2024 | 8.160 | 8.300 | 8.130 | 8.230 | 313,107 | +0.29(+3.65%) |
Aug 07, 2024 | 8.150 | 8.240 | 7.920 | 7.940 | 331,390 | -0.01(-0.13%) |
Aug 06, 2024 | 8.170 | 8.240 | 7.840 | 7.950 | 421,150 | -0.22(-2.69%) |
Aug 05, 2024 | 8.220 | 8.290 | 7.820 | 8.170 | 654,102 | -0.40(-4.67%) |
Aug 02, 2024 | 8.920 | 9.045 | 8.430 | 8.570 | 407,337 | -0.79(-8.44%) |
Aug 01, 2024 | 9.840 | 10.40 | 9.165 | 9.360 | 689,919 | +0.25(+2.74%) |
Jul 31, 2024 | 8.970 | 9.270 | 8.780 | 9.110 | 493,439 | +0.20(+2.24%) |
Jul 30, 2024 | 8.670 | 8.920 | 8.670 | 8.910 | 264,070 | +0.26(+3.01%) |
Jul 29, 2024 | 8.670 | 8.760 | 8.570 | 8.650 | 310,125 | +0.01(+0.12%) |
Jul 26, 2024 | 8.740 | 8.750 | 8.447 | 8.640 | 264,143 | +0.06(+0.70%) |
Jul 25, 2024 | 8.360 | 8.690 | 8.360 | 8.580 | 351,039 | +0.19(+2.26%) |
Jul 24, 2024 | 8.420 | 8.590 | 8.330 | 8.390 | 245,321 | -0.09(-1.06%) |
Jul 23, 2024 | 8.290 | 8.510 | 8.210 | 8.480 | 358,601 | +0.16(+1.92%) |
Jul 22, 2024 | 8.370 | 8.370 | 8.180 | 8.320 | 220,199 | +0.02(+0.24%) |
Jul 19, 2024 | 8.430 | 8.430 | 8.165 | 8.300 | 202,854 | -0.11(-1.31%) |
Jul 18, 2024 | 8.570 | 8.760 | 8.355 | 8.410 | 238,170 | -0.16(-1.87%) |
Jul 17, 2024 | 8.500 | 8.630 | 8.460 | 8.570 | 312,295 | -0.01(-0.12%) |
Jul 16, 2024 | 8.140 | 8.610 | 8.120 | 8.580 | 393,154 | +0.48(+5.93%) |
Jul 15, 2024 | 7.930 | 8.180 | 7.830 | 8.100 | 298,619 | +0.25(+3.18%) |
Jul 12, 2024 | 7.950 | 8.030 | 7.812 | 7.850 | 274,374 | +0.05(+0.64%) |
Jul 11, 2024 | 7.750 | 7.930 | 7.720 | 7.800 | 381,918 | +0.24(+3.17%) |
Jul 10, 2024 | 7.500 | 7.630 | 7.440 | 7.560 | 291,641 | +0.07(+0.93%) |
Jul 09, 2024 | 7.700 | 7.700 | 7.490 | 7.490 | 351,310 | -0.26(-3.35%) |
Jul 08, 2024 | 7.830 | 7.915 | 7.710 | 7.750 | 232,608 | -0.02(-0.26%) |
Jul 05, 2024 | 8.090 | 8.130 | 7.720 | 7.770 | 246,383 | -0.35(-4.31%) |
Jul 03, 2024 | 7.920 | 8.160 | 7.920 | 8.120 | 160,203 | +0.20(+2.53%) |
Jul 02, 2024 | 7.980 | 8.035 | 7.840 | 7.920 | 254,018 | -0.03(-0.38%) |