Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.140 | 8.200 | 7.959 | 7.970 | 154,774 | -0.12(-1.48%) |
Sep 26, 2024 | 7.930 | 8.130 | 7.930 | 8.090 | 228,573 | +0.24(+3.06%) |
Sep 25, 2024 | 8.040 | 8.045 | 7.820 | 7.850 | 493,296 | -0.23(-2.85%) |
Sep 24, 2024 | 8.020 | 8.150 | 7.990 | 8.080 | 310,115 | +0.12(+1.51%) |
Sep 23, 2024 | 7.990 | 8.105 | 7.950 | 7.960 | 270,906 | -0.04(-0.50%) |
Sep 20, 2024 | 8.340 | 8.360 | 8.000 | 8.000 | 280,825 | -0.37(-4.42%) |
Sep 19, 2024 | 8.230 | 8.385 | 8.155 | 8.370 | 401,592 | +0.26(+3.21%) |
Sep 18, 2024 | 8.150 | 8.290 | 8.000 | 8.110 | 274,157 | -0.03(-0.37%) |
Sep 17, 2024 | 7.960 | 8.250 | 7.950 | 8.140 | 538,932 | +0.09(+1.12%) |
Sep 16, 2024 | 7.980 | 8.160 | 7.830 | 8.050 | 577,228 | -0.02(-0.25%) |
Sep 13, 2024 | 8.150 | 8.240 | 8.050 | 8.070 | 861,555 | -0.02(-0.25%) |
Sep 12, 2024 | 8.400 | 8.400 | 8.060 | 8.090 | 366,385 | -0.26(-3.11%) |
Sep 11, 2024 | 8.200 | 8.350 | 8.060 | 8.350 | 203,503 | +0.15(+1.83%) |
Sep 10, 2024 | 8.150 | 8.220 | 8.050 | 8.200 | 197,129 | +0.05(+0.61%) |
Sep 09, 2024 | 8.210 | 8.240 | 8.110 | 8.150 | 203,755 | -0.04(-0.49%) |
Sep 06, 2024 | 8.370 | 8.370 | 8.080 | 8.190 | 395,600 | -0.14(-1.68%) |
Sep 05, 2024 | 8.380 | 8.520 | 8.330 | 8.330 | 210,474 | -0.05(-0.60%) |
Sep 04, 2024 | 8.280 | 8.585 | 8.280 | 8.380 | 263,803 | +0.09(+1.09%) |
Sep 03, 2024 | 8.440 | 8.610 | 8.290 | 8.290 | 337,130 | -0.26(-3.04%) |
Aug 30, 2024 | 8.530 | 8.570 | 8.432 | 8.550 | 117,704 | +0.07(+0.83%) |
Aug 29, 2024 | 8.500 | 8.650 | 8.435 | 8.480 | 207,834 | +0.05(+0.59%) |
Aug 28, 2024 | 8.570 | 8.625 | 8.305 | 8.430 | 279,782 | -0.16(-1.86%) |
Aug 27, 2024 | 8.770 | 8.770 | 8.525 | 8.590 | 233,420 | -0.26(-2.94%) |
Aug 26, 2024 | 8.730 | 8.940 | 8.710 | 8.850 | 411,669 | +0.23(+2.67%) |
Aug 23, 2024 | 8.630 | 8.730 | 8.545 | 8.620 | 286,282 | +0.12(+1.41%) |
Aug 22, 2024 | 8.750 | 8.820 | 8.490 | 8.500 | 180,408 | -0.24(-2.75%) |
Aug 21, 2024 | 8.840 | 8.900 | 8.650 | 8.740 | 363,881 | -0.20(-2.24%) |
Aug 20, 2024 | 9.010 | 9.070 | 8.760 | 8.940 | 329,988 | -0.05(-0.56%) |
Aug 19, 2024 | 8.750 | 9.080 | 8.750 | 8.990 | 435,105 | +0.24(+2.74%) |
Aug 16, 2024 | 8.600 | 8.830 | 8.590 | 8.750 | 299,890 | +0.06(+0.69%) |
Aug 15, 2024 | 8.470 | 8.760 | 8.470 | 8.690 | 377,278 | +0.29(+3.45%) |
Aug 14, 2024 | 8.460 | 8.530 | 8.370 | 8.400 | 314,053 | -0.04(-0.47%) |
Aug 13, 2024 | 8.420 | 8.490 | 8.330 | 8.440 | 364,568 | +0.09(+1.08%) |
Aug 12, 2024 | 8.300 | 8.420 | 8.230 | 8.350 | 397,104 | -0.03(-0.36%) |
Aug 09, 2024 | 8.500 | 8.500 | 8.320 | 8.380 | 273,198 | -0.13(-1.53%) |
Aug 08, 2024 | 8.200 | 8.510 | 8.195 | 8.510 | 477,953 | +0.38(+4.67%) |
Aug 07, 2024 | 8.110 | 8.270 | 8.085 | 8.130 | 501,112 | +0.16(+2.01%) |
Aug 06, 2024 | 7.780 | 8.020 | 7.780 | 7.970 | 482,869 | +0.27(+3.51%) |
Aug 05, 2024 | 7.550 | 7.800 | 7.470 | 7.700 | 711,427 | -0.42(-5.17%) |
Aug 02, 2024 | 8.220 | 8.220 | 7.950 | 8.120 | 670,909 | -0.31(-3.68%) |
Aug 01, 2024 | 8.750 | 9.050 | 8.400 | 8.430 | 912,146 | -0.34(-3.88%) |
Jul 31, 2024 | 8.500 | 9.037 | 7.845 | 8.770 | 1,761,556 | +0.26(+3.06%) |
Jul 30, 2024 | 8.280 | 8.530 | 8.250 | 8.510 | 509,975 | +0.06(+0.71%) |
Jul 29, 2024 | 8.340 | 8.540 | 8.340 | 8.450 | 599,741 | +0.01(+0.12%) |
Jul 26, 2024 | 8.500 | 8.535 | 8.371 | 8.440 | 369,983 | -0.03(-0.35%) |
Jul 25, 2024 | 8.480 | 8.520 | 8.350 | 8.470 | 452,414 | -0.06(-0.70%) |
Jul 24, 2024 | 8.760 | 8.800 | 8.490 | 8.530 | 508,755 | -0.29(-3.29%) |
Jul 23, 2024 | 8.770 | 8.875 | 8.650 | 8.820 | 416,973 | +0.17(+1.97%) |
Jul 22, 2024 | 8.460 | 8.670 | 8.410 | 8.650 | 405,829 | +0.34(+4.09%) |
Jul 19, 2024 | 8.280 | 8.405 | 8.250 | 8.310 | 348,706 | -0.02(-0.24%) |
Jul 18, 2024 | 8.640 | 8.780 | 8.310 | 8.330 | 399,755 | -0.24(-2.80%) |
Jul 17, 2024 | 8.770 | 8.770 | 8.420 | 8.570 | 578,952 | -0.28(-3.16%) |
Jul 16, 2024 | 8.600 | 8.910 | 8.540 | 8.850 | 743,208 | +0.34(+4.00%) |
Jul 15, 2024 | 8.450 | 8.684 | 8.410 | 8.510 | 708,066 | +0.13(+1.55%) |
Jul 12, 2024 | 8.350 | 8.430 | 8.300 | 8.380 | 428,409 | +0.09(+1.09%) |
Jul 11, 2024 | 8.264 | 8.395 | 8.195 | 8.290 | 606,856 | +0.00(+0.00%) |
Jul 10, 2024 | 8.450 | 8.580 | 8.230 | 8.290 | 513,449 | -0.17(-2.01%) |
Jul 09, 2024 | 8.560 | 8.575 | 8.410 | 8.460 | 444,947 | -0.08(-0.94%) |
Jul 08, 2024 | 8.570 | 8.596 | 8.395 | 8.540 | 409,123 | +0.01(+0.12%) |
Jul 05, 2024 | 8.310 | 8.545 | 8.300 | 8.530 | 355,384 | +0.15(+1.79%) |
Jul 03, 2024 | 8.610 | 8.640 | 8.345 | 8.380 | 424,937 | -0.25(-2.90%) |
Jul 02, 2024 | 8.430 | 8.690 | 8.390 | 8.630 | 613,662 | +0.20(+2.37%) |