Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.060 | 8.060 | 8.010 | 8.060 | 1,061,398 | +0.05(+0.62%) |
Sep 26, 2024 | 8.160 | 8.180 | 8.010 | 8.010 | 1,604,611 | -0.14(-1.72%) |
Sep 25, 2024 | 8.230 | 8.230 | 8.130 | 8.150 | 885,645 | -0.08(-0.97%) |
Sep 24, 2024 | 8.240 | 8.240 | 8.200 | 8.230 | 952,862 | +0.00(+0.00%) |
Sep 23, 2024 | 8.190 | 8.230 | 8.180 | 8.230 | 950,310 | +0.06(+0.73%) |
Sep 20, 2024 | 8.120 | 8.170 | 8.110 | 8.170 | 823,205 | +0.06(+0.74%) |
Sep 19, 2024 | 8.150 | 8.160 | 8.090 | 8.110 | 1,096,155 | +0.03(+0.37%) |
Sep 18, 2024 | 8.030 | 8.080 | 8.020 | 8.080 | 734,153 | +0.06(+0.75%) |
Sep 17, 2024 | 8.010 | 8.030 | 7.980 | 8.020 | 1,046,917 | +0.02(+0.25%) |
Sep 16, 2024 | 7.990 | 8.000 | 7.970 | 8.000 | 1,012,050 | +0.01(+0.13%) |
Sep 13, 2024 | 7.930 | 7.990 | 7.930 | 7.990 | 941,038 | +0.02(+0.25%) |
Sep 12, 2024 | 7.940 | 7.970 | 7.900 | 7.970 | 1,127,889 | +0.05(+0.63%) |
Sep 11, 2024 | 7.910 | 7.920 | 7.860 | 7.920 | 932,181 | +0.03(+0.38%) |
Sep 10, 2024 | 7.890 | 7.910 | 7.880 | 7.890 | 1,047,411 | +0.02(+0.25%) |
Sep 09, 2024 | 7.830 | 7.890 | 7.830 | 7.870 | 915,286 | +0.04(+0.51%) |
Sep 06, 2024 | 7.850 | 7.870 | 7.810 | 7.830 | 1,002,592 | -0.02(-0.25%) |
Sep 05, 2024 | 7.870 | 7.890 | 7.830 | 7.850 | 1,017,102 | -0.01(-0.13%) |
Sep 04, 2024 | 7.830 | 7.876 | 7.825 | 7.860 | 986,654 | +0.02(+0.26%) |
Sep 03, 2024 | 7.900 | 7.935 | 7.820 | 7.840 | 1,709,186 | -0.02(-0.25%) |
Aug 30, 2024 | 7.880 | 7.915 | 7.850 | 7.860 | 952,203 | -0.01(-0.13%) |
Aug 29, 2024 | 7.850 | 7.870 | 7.830 | 7.870 | 701,797 | +0.02(+0.25%) |
Aug 28, 2024 | 7.870 | 7.870 | 7.810 | 7.850 | 697,797 | +0.00(+0.00%) |
Aug 27, 2024 | 7.850 | 7.860 | 7.840 | 7.850 | 757,202 | +0.00(+0.00%) |
Aug 26, 2024 | 7.870 | 7.880 | 7.820 | 7.850 | 1,158,901 | +0.01(+0.13%) |
Aug 23, 2024 | 7.790 | 7.850 | 7.780 | 7.840 | 1,278,435 | +0.09(+1.16%) |
Aug 22, 2024 | 7.790 | 7.805 | 7.720 | 7.750 | 1,143,902 | -0.04(-0.51%) |
Aug 21, 2024 | 7.790 | 7.790 | 7.760 | 7.790 | 1,054,184 | +0.00(+0.00%) |
Aug 20, 2024 | 7.770 | 7.790 | 7.740 | 7.790 | 1,562,918 | +0.04(+0.52%) |
Aug 19, 2024 | 7.760 | 7.770 | 7.740 | 7.750 | 1,319,497 | +0.03(+0.39%) |
Aug 16, 2024 | 7.700 | 7.750 | 7.700 | 7.720 | 1,086,970 | +0.03(+0.39%) |
Aug 15, 2024 | 7.690 | 7.710 | 7.670 | 7.690 | 1,200,025 | +0.03(+0.35%) |
Aug 14, 2024 | 7.683 | 7.693 | 7.643 | 7.663 | 1,467,345 | +0.01(+0.13%) |
Aug 13, 2024 | 7.604 | 7.683 | 7.594 | 7.653 | 1,954,258 | +0.09(+1.18%) |
Aug 12, 2024 | 7.584 | 7.589 | 7.514 | 7.564 | 1,318,848 | +0.02(+0.26%) |
Aug 09, 2024 | 7.514 | 7.544 | 7.475 | 7.544 | 788,204 | +0.08(+1.06%) |
Aug 08, 2024 | 7.485 | 7.504 | 7.435 | 7.465 | 1,037,952 | -0.01(-0.13%) |
Aug 07, 2024 | 7.504 | 7.524 | 7.455 | 7.475 | 1,112,905 | +0.03(+0.40%) |
Aug 06, 2024 | 7.425 | 7.485 | 7.346 | 7.445 | 1,340,549 | +0.05(+0.67%) |
Aug 05, 2024 | 7.494 | 7.524 | 7.366 | 7.395 | 1,984,717 | -0.23(-2.99%) |
Aug 02, 2024 | 7.673 | 7.683 | 7.584 | 7.623 | 999,547 | -0.03(-0.39%) |
Aug 01, 2024 | 7.653 | 7.673 | 7.633 | 7.653 | 859,933 | +0.04(+0.52%) |
Jul 31, 2024 | 7.623 | 7.623 | 7.604 | 7.613 | 973,294 | +0.03(+0.39%) |
Jul 30, 2024 | 7.584 | 7.604 | 7.574 | 7.584 | 885,470 | +0.03(+0.39%) |
Jul 29, 2024 | 7.554 | 7.570 | 7.544 | 7.554 | 852,301 | +0.03(+0.40%) |
Jul 26, 2024 | 7.554 | 7.573 | 7.524 | 7.524 | 731,966 | +0.01(+0.13%) |
Jul 25, 2024 | 7.524 | 7.544 | 7.514 | 7.514 | 869,564 | +0.02(+0.26%) |
Jul 24, 2024 | 7.514 | 7.524 | 7.465 | 7.494 | 972,516 | -0.03(-0.40%) |
Jul 23, 2024 | 7.524 | 7.527 | 7.485 | 7.524 | 1,060,992 | +0.02(+0.26%) |
Jul 22, 2024 | 7.485 | 7.514 | 7.475 | 7.504 | 920,457 | +0.04(+0.53%) |
Jul 19, 2024 | 7.445 | 7.494 | 7.405 | 7.465 | 2,278,757 | +0.00(+0.00%) |
Jul 18, 2024 | 7.514 | 7.514 | 7.435 | 7.465 | 1,074,256 | -0.01(-0.13%) |
Jul 17, 2024 | 7.465 | 7.494 | 7.445 | 7.475 | 949,399 | -0.02(-0.26%) |
Jul 16, 2024 | 7.613 | 7.613 | 7.455 | 7.494 | 2,071,250 | -0.09(-1.18%) |
Jul 15, 2024 | 7.673 | 7.673 | 7.529 | 7.584 | 1,993,769 | -0.08(-1.07%) |
Jul 12, 2024 | 7.597 | 7.666 | 7.578 | 7.666 | 1,303,813 | +0.12(+1.56%) |
Jul 11, 2024 | 7.460 | 7.548 | 7.450 | 7.548 | 983,177 | +0.12(+1.59%) |
Jul 10, 2024 | 7.420 | 7.440 | 7.381 | 7.430 | 2,020,373 | +0.04(+0.53%) |
Jul 09, 2024 | 7.420 | 7.440 | 7.361 | 7.391 | 1,274,534 | +0.00(+0.00%) |
Jul 08, 2024 | 7.371 | 7.410 | 7.332 | 7.391 | 880,414 | +0.04(+0.53%) |
Jul 05, 2024 | 7.381 | 7.410 | 7.322 | 7.351 | 1,261,634 | +0.00(+0.00%) |
Jul 03, 2024 | 7.361 | 7.391 | 7.337 | 7.351 | 553,435 | +0.02(+0.27%) |
Jul 02, 2024 | 7.342 | 7.401 | 7.312 | 7.332 | 1,336,135 | +0.01(+0.13%) |