Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.940 | 7.990 | 7.900 | 7.970 | 526,681 | +0.04(+0.50%) |
Sep 25, 2024 | 7.910 | 7.930 | 7.900 | 7.930 | 344,067 | +0.00(+0.00%) |
Sep 24, 2024 | 7.950 | 7.950 | 7.920 | 7.930 | 379,101 | +0.00(+0.00%) |
Sep 23, 2024 | 7.850 | 7.940 | 7.850 | 7.930 | 418,360 | +0.07(+0.89%) |
Sep 20, 2024 | 7.880 | 7.890 | 7.860 | 7.860 | 299,708 | -0.03(-0.38%) |
Sep 19, 2024 | 7.910 | 7.915 | 7.875 | 7.890 | 561,178 | -0.01(-0.13%) |
Sep 18, 2024 | 7.850 | 7.900 | 7.810 | 7.900 | 693,297 | +0.07(+0.89%) |
Sep 17, 2024 | 7.910 | 7.920 | 7.810 | 7.830 | 542,011 | -0.03(-0.38%) |
Sep 16, 2024 | 7.780 | 7.890 | 7.780 | 7.860 | 765,041 | -0.04(-0.57%) |
Sep 13, 2024 | 7.950 | 7.980 | 7.900 | 7.905 | 2,780,438 | -0.04(-0.57%) |
Sep 12, 2024 | 7.960 | 7.970 | 7.930 | 7.950 | 431,679 | -0.02(-0.25%) |
Sep 11, 2024 | 7.930 | 7.970 | 7.845 | 7.970 | 688,923 | +0.06(+0.76%) |
Sep 10, 2024 | 7.850 | 7.920 | 7.830 | 7.910 | 701,649 | +0.04(+0.51%) |
Sep 09, 2024 | 7.830 | 7.880 | 7.802 | 7.870 | 523,098 | +0.08(+1.03%) |
Sep 06, 2024 | 7.820 | 7.890 | 7.760 | 7.790 | 613,730 | -0.04(-0.51%) |
Sep 05, 2024 | 7.830 | 7.900 | 7.830 | 7.830 | 658,577 | +0.00(+0.00%) |
Sep 04, 2024 | 7.740 | 7.860 | 7.740 | 7.830 | 785,796 | +0.09(+1.16%) |
Sep 03, 2024 | 7.820 | 7.830 | 7.740 | 7.740 | 583,338 | -0.09(-1.15%) |
Aug 30, 2024 | 7.770 | 7.850 | 7.760 | 7.830 | 745,621 | +0.06(+0.77%) |
Aug 29, 2024 | 7.720 | 7.790 | 7.720 | 7.770 | 273,110 | +0.06(+0.78%) |
Aug 28, 2024 | 7.730 | 7.775 | 7.700 | 7.710 | 454,775 | -0.02(-0.26%) |
Aug 27, 2024 | 7.740 | 7.770 | 7.700 | 7.730 | 381,983 | -0.01(-0.13%) |
Aug 26, 2024 | 7.750 | 7.750 | 7.650 | 7.740 | 683,062 | -0.01(-0.13%) |
Aug 23, 2024 | 7.760 | 7.790 | 7.720 | 7.750 | 386,101 | +0.03(+0.39%) |
Aug 22, 2024 | 7.750 | 7.780 | 7.690 | 7.720 | 560,841 | +0.00(+0.00%) |
Aug 21, 2024 | 7.730 | 7.740 | 7.700 | 7.720 | 580,526 | +0.04(+0.52%) |
Aug 20, 2024 | 7.730 | 7.750 | 7.660 | 7.680 | 472,552 | -0.05(-0.65%) |
Aug 19, 2024 | 7.630 | 7.750 | 7.610 | 7.730 | 448,467 | +0.11(+1.44%) |
Aug 16, 2024 | 7.620 | 7.680 | 7.590 | 7.620 | 620,777 | -0.04(-0.52%) |
Aug 15, 2024 | 7.680 | 7.740 | 7.650 | 7.660 | 523,520 | -0.02(-0.21%) |
Aug 14, 2024 | 7.646 | 7.696 | 7.617 | 7.676 | 1,892,282 | +0.05(+0.65%) |
Aug 13, 2024 | 7.577 | 7.637 | 7.538 | 7.627 | 736,764 | +0.10(+1.31%) |
Aug 12, 2024 | 7.459 | 7.558 | 7.439 | 7.528 | 587,946 | +0.10(+1.33%) |
Aug 09, 2024 | 7.449 | 7.459 | 7.370 | 7.429 | 523,159 | +0.06(+0.80%) |
Aug 08, 2024 | 7.301 | 7.410 | 7.281 | 7.370 | 454,295 | +0.07(+0.95%) |
Aug 07, 2024 | 7.419 | 7.449 | 7.262 | 7.301 | 734,514 | +0.03(+0.41%) |
Aug 06, 2024 | 7.222 | 7.360 | 7.079 | 7.271 | 1,012,007 | +0.26(+3.66%) |
Aug 05, 2024 | 6.788 | 7.153 | 6.433 | 7.015 | 2,960,671 | -0.54(-7.18%) |
Aug 02, 2024 | 7.627 | 7.637 | 7.439 | 7.558 | 998,031 | -0.11(-1.42%) |
Aug 01, 2024 | 7.745 | 7.785 | 7.646 | 7.666 | 665,488 | -0.08(-1.02%) |
Jul 31, 2024 | 7.706 | 7.745 | 7.686 | 7.745 | 772,081 | +0.08(+1.03%) |
Jul 30, 2024 | 7.696 | 7.725 | 7.646 | 7.666 | 461,396 | -0.03(-0.38%) |
Jul 29, 2024 | 7.715 | 7.720 | 7.686 | 7.696 | 364,514 | +0.00(+0.00%) |
Jul 26, 2024 | 7.706 | 7.706 | 7.617 | 7.696 | 338,610 | +0.07(+0.91%) |
Jul 25, 2024 | 7.637 | 7.705 | 7.568 | 7.627 | 517,484 | -0.01(-0.13%) |
Jul 24, 2024 | 7.686 | 7.691 | 7.597 | 7.637 | 520,265 | -0.08(-1.02%) |
Jul 23, 2024 | 7.735 | 7.735 | 7.666 | 7.715 | 304,168 | +0.02(+0.26%) |
Jul 22, 2024 | 7.637 | 7.725 | 7.607 | 7.696 | 546,044 | +0.06(+0.78%) |
Jul 19, 2024 | 7.597 | 7.637 | 7.587 | 7.637 | 300,382 | +0.02(+0.26%) |
Jul 18, 2024 | 7.646 | 7.676 | 7.597 | 7.617 | 476,570 | -0.05(-0.64%) |
Jul 17, 2024 | 7.607 | 7.676 | 7.597 | 7.666 | 868,619 | +0.03(+0.39%) |
Jul 16, 2024 | 7.597 | 7.646 | 7.567 | 7.637 | 713,229 | +0.02(+0.26%) |
Jul 15, 2024 | 7.637 | 7.646 | 7.567 | 7.617 | 890,518 | +0.00(+0.05%) |
Jul 12, 2024 | 7.593 | 7.632 | 7.584 | 7.613 | 2,003,785 | +0.04(+0.51%) |
Jul 11, 2024 | 7.671 | 7.681 | 7.428 | 7.574 | 1,554,015 | -0.08(-1.02%) |
Jul 10, 2024 | 7.652 | 7.691 | 7.652 | 7.652 | 790,458 | +0.00(+0.00%) |
Jul 09, 2024 | 7.671 | 7.710 | 7.613 | 7.652 | 1,130,491 | -0.02(-0.25%) |
Jul 08, 2024 | 7.671 | 7.739 | 7.666 | 7.671 | 630,154 | -0.02(-0.25%) |
Jul 05, 2024 | 7.681 | 7.710 | 7.652 | 7.691 | 685,081 | +0.01(+0.13%) |
Jul 03, 2024 | 7.662 | 7.681 | 7.653 | 7.681 | 296,031 | +0.01(+0.13%) |
Jul 02, 2024 | 7.642 | 7.691 | 7.642 | 7.671 | 469,698 | +0.01(+0.13%) |