Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 8.470 | 8.505 | 8.430 | 8.430 | 392,414 | -0.03(-0.35%) |
Sep 24, 2024 | 8.490 | 8.500 | 8.420 | 8.460 | 348,894 | -0.01(-0.12%) |
Sep 23, 2024 | 8.470 | 8.530 | 8.460 | 8.470 | 512,451 | +0.01(+0.12%) |
Sep 20, 2024 | 8.510 | 8.530 | 8.430 | 8.460 | 468,087 | -0.09(-1.05%) |
Sep 19, 2024 | 8.560 | 8.580 | 8.530 | 8.550 | 442,227 | +0.09(+1.06%) |
Sep 18, 2024 | 8.470 | 8.535 | 8.441 | 8.460 | 361,867 | -0.00(-0.06%) |
Sep 17, 2024 | 8.500 | 8.530 | 8.420 | 8.465 | 491,642 | -0.02(-0.18%) |
Sep 16, 2024 | 8.410 | 8.480 | 8.390 | 8.480 | 441,320 | +0.03(+0.36%) |
Sep 13, 2024 | 8.420 | 8.460 | 8.400 | 8.450 | 374,928 | +0.08(+0.96%) |
Sep 12, 2024 | 8.340 | 8.390 | 8.305 | 8.370 | 455,068 | +0.04(+0.48%) |
Sep 11, 2024 | 8.290 | 8.330 | 8.160 | 8.330 | 592,901 | +0.07(+0.85%) |
Sep 10, 2024 | 8.310 | 8.310 | 8.220 | 8.260 | 326,476 | -0.02(-0.24%) |
Sep 09, 2024 | 8.190 | 8.285 | 8.190 | 8.280 | 543,411 | +0.11(+1.35%) |
Sep 06, 2024 | 8.310 | 8.330 | 8.160 | 8.170 | 565,079 | -0.13(-1.57%) |
Sep 05, 2024 | 8.310 | 8.360 | 8.275 | 8.300 | 457,594 | -0.04(-0.48%) |
Sep 04, 2024 | 8.310 | 8.360 | 8.300 | 8.340 | 386,689 | +0.02(+0.24%) |
Sep 03, 2024 | 8.470 | 8.510 | 8.300 | 8.320 | 559,768 | -0.19(-2.23%) |
Aug 30, 2024 | 8.540 | 8.570 | 8.450 | 8.510 | 478,555 | +0.03(+0.35%) |
Aug 29, 2024 | 8.430 | 8.500 | 8.420 | 8.480 | 436,727 | +0.09(+1.07%) |
Aug 28, 2024 | 8.410 | 8.440 | 8.390 | 8.390 | 458,383 | -0.06(-0.71%) |
Aug 27, 2024 | 8.430 | 8.475 | 8.400 | 8.450 | 480,465 | +0.02(+0.24%) |
Aug 26, 2024 | 8.470 | 8.480 | 8.410 | 8.430 | 647,225 | -0.04(-0.47%) |
Aug 23, 2024 | 8.340 | 8.470 | 8.330 | 8.470 | 430,702 | +0.17(+2.05%) |
Aug 22, 2024 | 8.340 | 8.410 | 8.290 | 8.300 | 633,107 | -0.03(-0.41%) |
Aug 21, 2024 | 8.374 | 8.413 | 8.314 | 8.334 | 583,829 | -0.04(-0.47%) |
Aug 20, 2024 | 8.374 | 8.418 | 8.374 | 8.374 | 447,318 | +0.00(+0.00%) |
Aug 19, 2024 | 8.354 | 8.403 | 8.344 | 8.374 | 395,965 | +0.02(+0.24%) |
Aug 16, 2024 | 8.314 | 8.394 | 8.304 | 8.354 | 426,906 | +0.02(+0.24%) |
Aug 15, 2024 | 8.304 | 8.354 | 8.265 | 8.334 | 352,688 | +0.09(+1.08%) |
Aug 14, 2024 | 8.274 | 8.294 | 8.185 | 8.245 | 471,454 | +0.00(+0.00%) |
Aug 13, 2024 | 8.185 | 8.255 | 8.165 | 8.245 | 429,862 | +0.12(+1.47%) |
Aug 12, 2024 | 8.126 | 8.190 | 8.061 | 8.126 | 362,205 | +0.02(+0.24%) |
Aug 09, 2024 | 8.056 | 8.116 | 8.017 | 8.106 | 388,877 | +0.06(+0.74%) |
Aug 08, 2024 | 7.987 | 8.046 | 7.952 | 8.046 | 483,591 | +0.14(+1.76%) |
Aug 07, 2024 | 8.066 | 8.066 | 7.897 | 7.907 | 646,820 | -0.05(-0.62%) |
Aug 06, 2024 | 7.897 | 8.017 | 7.858 | 7.957 | 683,671 | +0.16(+2.04%) |
Aug 05, 2024 | 7.739 | 7.897 | 7.639 | 7.798 | 1,254,856 | -0.27(-3.32%) |
Aug 02, 2024 | 8.215 | 8.235 | 7.992 | 8.066 | 1,101,978 | -0.22(-2.63%) |
Aug 01, 2024 | 8.413 | 8.463 | 8.274 | 8.284 | 634,376 | -0.11(-1.30%) |
Jul 31, 2024 | 8.403 | 8.513 | 8.314 | 8.394 | 739,245 | +0.09(+1.08%) |
Jul 30, 2024 | 8.374 | 8.418 | 8.265 | 8.304 | 756,163 | -0.02(-0.24%) |
Jul 29, 2024 | 8.274 | 8.344 | 8.225 | 8.324 | 540,288 | +0.07(+0.84%) |
Jul 26, 2024 | 8.294 | 8.344 | 8.225 | 8.255 | 485,462 | +0.00(+0.00%) |
Jul 25, 2024 | 8.284 | 8.384 | 8.235 | 8.255 | 568,583 | -0.03(-0.36%) |
Jul 24, 2024 | 8.374 | 8.374 | 8.255 | 8.284 | 408,831 | -0.13(-1.53%) |
Jul 23, 2024 | 8.413 | 8.483 | 8.374 | 8.413 | 376,745 | +0.01(+0.07%) |
Jul 22, 2024 | 8.339 | 8.447 | 8.309 | 8.407 | 693,208 | +0.11(+1.30%) |
Jul 19, 2024 | 8.309 | 8.353 | 8.250 | 8.299 | 1,087,311 | -0.03(-0.35%) |
Jul 18, 2024 | 8.506 | 8.575 | 8.309 | 8.329 | 793,275 | -0.17(-1.97%) |
Jul 17, 2024 | 8.585 | 8.604 | 8.486 | 8.496 | 626,430 | -0.14(-1.60%) |
Jul 16, 2024 | 8.585 | 8.663 | 8.585 | 8.634 | 844,604 | +0.07(+0.86%) |
Jul 15, 2024 | 8.585 | 8.594 | 8.535 | 8.560 | 505,550 | +0.01(+0.17%) |
Jul 12, 2024 | 8.496 | 8.555 | 8.466 | 8.545 | 368,376 | +0.08(+0.93%) |
Jul 11, 2024 | 8.476 | 8.486 | 8.447 | 8.466 | 593,481 | -0.02(-0.23%) |
Jul 10, 2024 | 8.447 | 8.486 | 8.427 | 8.486 | 572,707 | +0.07(+0.82%) |
Jul 09, 2024 | 8.407 | 8.486 | 8.388 | 8.417 | 796,906 | +0.03(+0.35%) |
Jul 08, 2024 | 8.398 | 8.417 | 8.368 | 8.388 | 575,630 | -0.03(-0.35%) |
Jul 05, 2024 | 8.398 | 8.427 | 8.378 | 8.417 | 321,793 | +0.02(+0.23%) |
Jul 03, 2024 | 8.388 | 8.398 | 8.378 | 8.398 | 286,995 | +0.05(+0.59%) |
Jul 02, 2024 | 8.329 | 8.368 | 8.319 | 8.348 | 359,812 | +0.04(+0.47%) |