Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 8.732 | 8.770 | 8.650 | 8.740 | 4,241 | -0.11(-1.24%) |
Sep 20, 2024 | 8.895 | 8.930 | 8.820 | 8.850 | 8,767 | -0.01(-0.11%) |
Sep 19, 2024 | 8.797 | 8.870 | 8.797 | 8.860 | 9,044 | +0.24(+2.78%) |
Sep 18, 2024 | 8.660 | 8.681 | 8.595 | 8.620 | 6,444 | -0.03(-0.35%) |
Sep 17, 2024 | 8.670 | 8.680 | 8.610 | 8.650 | 39,547 | +0.06(+0.70%) |
Sep 16, 2024 | 8.610 | 8.710 | 8.500 | 8.590 | 13,641 | +0.04(+0.47%) |
Sep 13, 2024 | 8.530 | 8.588 | 8.490 | 8.550 | 8,493 | +0.03(+0.35%) |
Sep 12, 2024 | 8.450 | 8.560 | 8.420 | 8.520 | 23,300 | -0.05(-0.58%) |
Sep 11, 2024 | 8.470 | 8.570 | 8.370 | 8.570 | 9,752 | +0.14(+1.66%) |
Sep 10, 2024 | 8.430 | 8.435 | 8.361 | 8.430 | 25,397 | -0.12(-1.40%) |
Sep 09, 2024 | 8.440 | 8.562 | 8.440 | 8.550 | 17,717 | +0.14(+1.66%) |
Sep 06, 2024 | 8.600 | 8.600 | 8.400 | 8.410 | 23,046 | -0.19(-2.21%) |
Sep 05, 2024 | 8.626 | 8.678 | 8.540 | 8.600 | 168,317 | +0.08(+0.94%) |
Sep 04, 2024 | 8.575 | 8.590 | 8.470 | 8.520 | 17,564 | -0.04(-0.43%) |
Sep 03, 2024 | 8.535 | 8.587 | 8.430 | 8.557 | 27,011 | +0.09(+1.03%) |
Aug 30, 2024 | 8.535 | 8.700 | 8.460 | 8.470 | 24,875 | -0.08(-0.94%) |
Aug 29, 2024 | 8.590 | 8.599 | 8.490 | 8.550 | 20,185 | +0.05(+0.59%) |
Aug 28, 2024 | 8.400 | 8.500 | 8.340 | 8.500 | 35,368 | +0.00(+0.00%) |
Aug 27, 2024 | 8.430 | 8.500 | 8.430 | 8.500 | 19,549 | +0.13(+1.55%) |
Aug 26, 2024 | 8.410 | 8.470 | 8.370 | 8.370 | 34,827 | -0.07(-0.83%) |
Aug 23, 2024 | 8.120 | 8.440 | 8.120 | 8.440 | 829,896 | +0.37(+4.58%) |
Aug 22, 2024 | 8.080 | 8.110 | 7.991 | 8.070 | 520,603 | +0.04(+0.50%) |
Aug 21, 2024 | 8.010 | 8.099 | 8.002 | 8.030 | 3,178 | +0.09(+1.13%) |
Aug 20, 2024 | 8.050 | 8.050 | 7.940 | 7.940 | 11,406 | -0.07(-0.87%) |
Aug 19, 2024 | 7.838 | 8.010 | 7.838 | 8.010 | 45,397 | +0.18(+2.30%) |
Aug 16, 2024 | 7.830 | 7.930 | 7.790 | 7.830 | 8,566 | +0.06(+0.77%) |
Aug 15, 2024 | 7.690 | 7.770 | 7.690 | 7.770 | 46,378 | +0.27(+3.60%) |
Aug 14, 2024 | 7.510 | 7.540 | 7.483 | 7.500 | 10,394 | +0.06(+0.81%) |
Aug 13, 2024 | 7.399 | 7.530 | 7.380 | 7.440 | 96,244 | +0.04(+0.54%) |
Aug 12, 2024 | 7.490 | 7.500 | 7.350 | 7.400 | 19,486 | -0.10(-1.33%) |
Aug 09, 2024 | 7.405 | 7.500 | 7.385 | 7.500 | 10,286 | +0.16(+2.18%) |
Aug 08, 2024 | 7.310 | 7.400 | 7.280 | 7.340 | 26,814 | +0.08(+1.10%) |
Aug 07, 2024 | 7.293 | 7.370 | 7.190 | 7.260 | 38,166 | +0.00(+0.03%) |
Aug 06, 2024 | 7.160 | 7.310 | 7.160 | 7.258 | 127,286 | +0.12(+1.65%) |
Aug 05, 2024 | 7.061 | 7.250 | 7.020 | 7.140 | 58,025 | -0.13(-1.79%) |
Aug 02, 2024 | 7.200 | 7.310 | 7.170 | 7.270 | 25,132 | -0.24(-3.20%) |
Aug 01, 2024 | 7.640 | 7.640 | 7.460 | 7.510 | 55,162 | -0.23(-2.97%) |
Jul 31, 2024 | 7.792 | 7.800 | 7.720 | 7.740 | 21,177 | -0.05(-0.67%) |
Jul 30, 2024 | 7.780 | 7.909 | 7.770 | 7.792 | 377,704 | +0.08(+1.07%) |
Jul 29, 2024 | 7.745 | 7.745 | 7.660 | 7.710 | 83,084 | -0.19(-2.41%) |
Jul 26, 2024 | 7.850 | 7.950 | 7.803 | 7.900 | 20,934 | -0.14(-1.74%) |
Jul 25, 2024 | 7.955 | 8.130 | 7.940 | 8.040 | 26,091 | -0.03(-0.37%) |
Jul 24, 2024 | 8.270 | 8.270 | 8.070 | 8.070 | 8,549 | -0.13(-1.59%) |
Jul 23, 2024 | 8.180 | 8.329 | 8.180 | 8.200 | 9,114 | -0.03(-0.36%) |
Jul 22, 2024 | 8.330 | 8.330 | 8.180 | 8.230 | 16,889 | -0.22(-2.60%) |
Jul 19, 2024 | 8.390 | 8.450 | 8.360 | 8.450 | 4,073 | -0.07(-0.82%) |
Jul 18, 2024 | 8.509 | 8.530 | 8.380 | 8.520 | 6,373 | -0.03(-0.35%) |
Jul 17, 2024 | 8.530 | 8.610 | 8.420 | 8.550 | 5,705 | -0.11(-1.27%) |
Jul 16, 2024 | 8.580 | 8.710 | 8.580 | 8.660 | 9,099 | -0.07(-0.80%) |
Jul 15, 2024 | 8.699 | 8.730 | 8.660 | 8.730 | 19,950 | +0.07(+0.81%) |
Jul 12, 2024 | 8.690 | 8.690 | 8.640 | 8.660 | 8,458 | +0.05(+0.58%) |
Jul 11, 2024 | 8.610 | 8.698 | 8.560 | 8.610 | 20,450 | +0.06(+0.70%) |
Jul 10, 2024 | 8.517 | 8.550 | 8.500 | 8.550 | 9,015 | +0.08(+0.91%) |
Jul 09, 2024 | 8.400 | 8.480 | 8.377 | 8.473 | 11,169 | -0.02(-0.20%) |
Jul 08, 2024 | 8.500 | 8.510 | 8.480 | 8.490 | 12,131 | +0.03(+0.35%) |
Jul 05, 2024 | 8.430 | 8.470 | 8.400 | 8.460 | 12,578 | -0.08(-0.94%) |
Jul 03, 2024 | 8.450 | 8.569 | 8.450 | 8.540 | 9,979 | +0.20(+2.40%) |
Jul 02, 2024 | 8.288 | 8.349 | 8.257 | 8.340 | 39,844 | +0.04(+0.42%) |