Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 8.450 | 8.469 | 8.420 | 8.420 | 190,433 | -0.04(-0.47%) |
Sep 24, 2024 | 8.480 | 8.507 | 8.420 | 8.460 | 175,050 | +0.01(+0.12%) |
Sep 23, 2024 | 8.450 | 8.465 | 8.420 | 8.450 | 346,851 | +0.01(+0.12%) |
Sep 20, 2024 | 8.480 | 8.490 | 8.410 | 8.440 | 277,176 | -0.09(-1.06%) |
Sep 19, 2024 | 8.540 | 8.600 | 8.530 | 8.530 | 555,813 | +0.07(+0.83%) |
Sep 18, 2024 | 8.490 | 8.520 | 8.410 | 8.460 | 393,974 | -0.01(-0.12%) |
Sep 17, 2024 | 8.490 | 8.505 | 8.442 | 8.470 | 337,926 | +0.03(+0.36%) |
Sep 16, 2024 | 8.430 | 8.460 | 8.380 | 8.440 | 372,466 | +0.03(+0.36%) |
Sep 13, 2024 | 8.360 | 8.450 | 8.360 | 8.410 | 483,701 | +0.03(+0.36%) |
Sep 12, 2024 | 8.290 | 8.395 | 8.254 | 8.380 | 383,454 | +0.10(+1.21%) |
Sep 11, 2024 | 8.230 | 8.290 | 8.120 | 8.280 | 659,966 | +0.08(+0.98%) |
Sep 10, 2024 | 8.270 | 8.270 | 8.170 | 8.200 | 437,031 | -0.03(-0.36%) |
Sep 09, 2024 | 8.160 | 8.230 | 8.120 | 8.230 | 575,022 | +0.09(+1.11%) |
Sep 06, 2024 | 8.250 | 8.280 | 8.110 | 8.140 | 477,152 | -0.09(-1.09%) |
Sep 05, 2024 | 8.260 | 8.300 | 8.205 | 8.230 | 444,224 | -0.02(-0.24%) |
Sep 04, 2024 | 8.220 | 8.270 | 8.220 | 8.250 | 422,620 | +0.02(+0.24%) |
Sep 03, 2024 | 8.370 | 8.370 | 8.205 | 8.230 | 345,373 | -0.14(-1.67%) |
Aug 30, 2024 | 8.400 | 8.440 | 8.325 | 8.370 | 449,994 | +0.01(+0.12%) |
Aug 29, 2024 | 8.370 | 8.430 | 8.310 | 8.360 | 540,962 | +0.02(+0.24%) |
Aug 28, 2024 | 8.360 | 8.360 | 8.310 | 8.340 | 264,801 | -0.02(-0.24%) |
Aug 27, 2024 | 8.340 | 8.360 | 8.320 | 8.360 | 264,304 | +0.02(+0.24%) |
Aug 26, 2024 | 8.350 | 8.360 | 8.320 | 8.340 | 400,225 | +0.03(+0.36%) |
Aug 23, 2024 | 8.170 | 8.310 | 8.170 | 8.310 | 293,031 | +0.19(+2.34%) |
Aug 22, 2024 | 8.290 | 8.295 | 8.120 | 8.120 | 823,960 | -0.12(-1.50%) |
Aug 21, 2024 | 8.274 | 8.284 | 8.214 | 8.244 | 394,376 | +0.02(+0.24%) |
Aug 20, 2024 | 8.214 | 8.274 | 8.214 | 8.224 | 375,423 | -0.01(-0.12%) |
Aug 19, 2024 | 8.244 | 8.244 | 8.214 | 8.234 | 286,714 | +0.00(+0.00%) |
Aug 16, 2024 | 8.214 | 8.239 | 8.194 | 8.234 | 140,825 | +0.02(+0.24%) |
Aug 15, 2024 | 8.194 | 8.224 | 8.184 | 8.214 | 237,630 | +0.08(+0.98%) |
Aug 14, 2024 | 8.125 | 8.165 | 8.085 | 8.135 | 306,074 | +0.02(+0.24%) |
Aug 13, 2024 | 8.056 | 8.130 | 8.047 | 8.115 | 456,666 | +0.13(+1.61%) |
Aug 12, 2024 | 7.976 | 8.036 | 7.951 | 7.986 | 448,969 | +0.00(+0.00%) |
Aug 09, 2024 | 7.936 | 8.016 | 7.907 | 7.986 | 345,000 | +0.07(+0.88%) |
Aug 08, 2024 | 7.877 | 7.922 | 7.813 | 7.917 | 421,860 | +0.14(+1.79%) |
Aug 07, 2024 | 7.976 | 7.976 | 7.768 | 7.778 | 601,255 | -0.05(-0.63%) |
Aug 06, 2024 | 7.738 | 7.857 | 7.708 | 7.827 | 332,711 | +0.15(+1.94%) |
Aug 05, 2024 | 7.728 | 7.778 | 7.569 | 7.679 | 814,968 | -0.31(-3.85%) |
Aug 02, 2024 | 8.095 | 8.095 | 7.907 | 7.986 | 415,480 | -0.19(-2.31%) |
Aug 01, 2024 | 8.284 | 8.313 | 8.153 | 8.175 | 441,763 | -0.09(-1.08%) |
Jul 31, 2024 | 8.264 | 8.284 | 8.224 | 8.264 | 485,617 | +0.09(+1.09%) |
Jul 30, 2024 | 8.244 | 8.269 | 8.155 | 8.175 | 437,315 | -0.03(-0.36%) |
Jul 29, 2024 | 8.184 | 8.214 | 8.115 | 8.204 | 425,334 | +0.06(+0.73%) |
Jul 26, 2024 | 8.184 | 8.184 | 8.115 | 8.145 | 279,383 | +0.03(+0.37%) |
Jul 25, 2024 | 8.175 | 8.199 | 8.075 | 8.115 | 217,308 | -0.01(-0.12%) |
Jul 24, 2024 | 8.274 | 8.274 | 8.125 | 8.125 | 432,244 | -0.23(-2.73%) |
Jul 23, 2024 | 8.313 | 8.368 | 8.294 | 8.353 | 568,082 | +0.07(+0.79%) |
Jul 22, 2024 | 8.199 | 8.288 | 8.170 | 8.288 | 578,738 | +0.14(+1.69%) |
Jul 19, 2024 | 8.209 | 8.248 | 8.140 | 8.150 | 831,536 | -0.06(-0.72%) |
Jul 18, 2024 | 8.258 | 8.337 | 8.179 | 8.209 | 522,892 | -0.04(-0.48%) |
Jul 17, 2024 | 8.307 | 8.337 | 8.248 | 8.248 | 385,287 | -0.16(-1.87%) |
Jul 16, 2024 | 8.396 | 8.416 | 8.347 | 8.406 | 514,786 | +0.01(+0.12%) |
Jul 15, 2024 | 8.366 | 8.396 | 8.337 | 8.396 | 447,945 | +0.07(+0.83%) |
Jul 12, 2024 | 8.327 | 8.366 | 8.317 | 8.327 | 303,534 | +0.03(+0.36%) |
Jul 11, 2024 | 8.327 | 8.332 | 8.258 | 8.297 | 226,034 | +0.00(+0.00%) |
Jul 10, 2024 | 8.278 | 8.297 | 8.268 | 8.297 | 246,009 | +0.04(+0.48%) |
Jul 09, 2024 | 8.278 | 8.288 | 8.240 | 8.258 | 256,998 | -0.01(-0.12%) |
Jul 08, 2024 | 8.258 | 8.288 | 8.238 | 8.268 | 260,038 | +0.00(+0.00%) |
Jul 05, 2024 | 8.288 | 8.297 | 8.232 | 8.268 | 194,713 | +0.00(+0.00%) |
Jul 03, 2024 | 8.199 | 8.268 | 8.199 | 8.268 | 151,191 | +0.07(+0.84%) |
Jul 02, 2024 | 8.140 | 8.199 | 8.140 | 8.199 | 248,264 | +0.06(+0.73%) |