Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.100 | 8.375 | 8.100 | 8.320 | 959,393 | +0.32(+4.00%) |
Sep 25, 2024 | 8.080 | 8.125 | 7.970 | 8.000 | 614,276 | -0.11(-1.36%) |
Sep 24, 2024 | 8.140 | 8.195 | 8.068 | 8.110 | 559,073 | -0.01(-0.12%) |
Sep 23, 2024 | 8.110 | 8.155 | 8.040 | 8.120 | 434,619 | +0.02(+0.25%) |
Sep 20, 2024 | 8.130 | 8.160 | 7.995 | 8.100 | 1,122,411 | -0.03(-0.37%) |
Sep 19, 2024 | 8.240 | 8.250 | 8.030 | 8.130 | 1,069,450 | +0.08(+0.99%) |
Sep 18, 2024 | 8.150 | 8.270 | 8.010 | 8.050 | 650,369 | -0.08(-0.98%) |
Sep 17, 2024 | 8.090 | 8.235 | 8.075 | 8.130 | 693,233 | +0.09(+1.12%) |
Sep 16, 2024 | 8.040 | 8.130 | 7.980 | 8.040 | 555,507 | +0.03(+0.37%) |
Sep 13, 2024 | 8.040 | 8.150 | 7.975 | 8.010 | 551,066 | +0.07(+0.88%) |
Sep 12, 2024 | 7.810 | 8.035 | 7.810 | 7.940 | 685,527 | +0.14(+1.79%) |
Sep 11, 2024 | 7.610 | 7.805 | 7.570 | 7.800 | 735,231 | +0.14(+1.83%) |
Sep 10, 2024 | 7.730 | 7.778 | 7.570 | 7.660 | 647,260 | -0.09(-1.16%) |
Sep 09, 2024 | 7.890 | 7.985 | 7.710 | 7.750 | 770,533 | -0.16(-2.02%) |
Sep 06, 2024 | 8.010 | 8.120 | 7.805 | 7.910 | 698,464 | -0.12(-1.49%) |
Sep 05, 2024 | 8.230 | 8.235 | 7.970 | 8.030 | 618,614 | -0.14(-1.71%) |
Sep 04, 2024 | 8.100 | 8.280 | 8.095 | 8.170 | 915,018 | +0.01(+0.12%) |
Sep 03, 2024 | 8.340 | 8.360 | 8.080 | 8.160 | 590,198 | -0.19(-2.28%) |
Aug 30, 2024 | 8.400 | 8.450 | 8.295 | 8.350 | 637,177 | -0.01(-0.12%) |
Aug 29, 2024 | 8.460 | 8.500 | 8.350 | 8.360 | 631,731 | -0.02(-0.24%) |
Aug 28, 2024 | 8.350 | 8.520 | 8.350 | 8.380 | 465,618 | -0.04(-0.48%) |
Aug 27, 2024 | 8.390 | 8.475 | 8.340 | 8.420 | 517,143 | +0.03(+0.36%) |
Aug 26, 2024 | 8.400 | 8.500 | 8.380 | 8.390 | 616,306 | +0.05(+0.60%) |
Aug 23, 2024 | 8.180 | 8.440 | 8.180 | 8.340 | 546,507 | +0.24(+2.96%) |
Aug 22, 2024 | 8.080 | 8.225 | 8.050 | 8.100 | 545,120 | +0.00(+0.00%) |
Aug 21, 2024 | 8.090 | 8.205 | 8.060 | 8.100 | 741,698 | +0.05(+0.62%) |
Aug 20, 2024 | 8.110 | 8.140 | 8.010 | 8.050 | 533,421 | -0.08(-0.98%) |
Aug 19, 2024 | 8.070 | 8.210 | 8.050 | 8.130 | 676,500 | +0.06(+0.74%) |
Aug 16, 2024 | 8.050 | 8.160 | 8.040 | 8.070 | 508,778 | -0.02(-0.25%) |
Aug 15, 2024 | 8.200 | 8.325 | 8.080 | 8.090 | 467,426 | +0.07(+0.87%) |
Aug 14, 2024 | 8.050 | 8.115 | 7.995 | 8.020 | 346,251 | +0.00(+0.00%) |
Aug 13, 2024 | 7.920 | 8.060 | 7.870 | 8.020 | 812,508 | +0.18(+2.30%) |
Aug 12, 2024 | 8.010 | 8.040 | 7.800 | 7.840 | 668,841 | -0.17(-2.12%) |
Aug 09, 2024 | 8.210 | 8.210 | 8.000 | 8.010 | 594,577 | -0.15(-1.84%) |
Aug 08, 2024 | 8.080 | 8.270 | 8.060 | 8.160 | 786,724 | +0.14(+1.75%) |
Aug 07, 2024 | 7.980 | 8.180 | 7.940 | 8.020 | 667,468 | +0.11(+1.39%) |
Aug 06, 2024 | 7.980 | 8.100 | 7.890 | 7.910 | 991,321 | -0.04(-0.50%) |
Aug 05, 2024 | 7.910 | 8.110 | 7.710 | 7.950 | 1,398,203 | -0.35(-4.22%) |
Aug 02, 2024 | 8.370 | 8.430 | 8.210 | 8.300 | 903,718 | -0.21(-2.47%) |
Aug 01, 2024 | 8.800 | 8.860 | 8.400 | 8.510 | 1,252,012 | -0.25(-2.85%) |
Jul 31, 2024 | 8.950 | 9.050 | 8.700 | 8.760 | 1,093,679 | -0.14(-1.57%) |
Jul 30, 2024 | 8.630 | 8.990 | 8.630 | 8.900 | 1,033,947 | +0.15(+1.71%) |
Jul 29, 2024 | 8.760 | 9.010 | 8.670 | 8.750 | 1,414,787 | -0.01(-0.11%) |
Jul 26, 2024 | 8.090 | 8.785 | 8.090 | 8.760 | 1,888,893 | +0.70(+8.68%) |
Jul 25, 2024 | 8.540 | 8.730 | 7.665 | 8.060 | 3,581,354 | -1.06(-11.62%) |
Jul 24, 2024 | 9.220 | 9.315 | 9.065 | 9.120 | 958,230 | -0.18(-1.94%) |
Jul 23, 2024 | 9.440 | 9.530 | 9.230 | 9.300 | 886,632 | -0.24(-2.52%) |
Jul 22, 2024 | 9.480 | 9.570 | 9.430 | 9.540 | 864,927 | +0.06(+0.63%) |
Jul 19, 2024 | 9.710 | 9.710 | 9.470 | 9.480 | 676,964 | -0.25(-2.57%) |
Jul 18, 2024 | 9.730 | 10.08 | 9.690 | 9.730 | 904,257 | -0.01(-0.10%) |
Jul 17, 2024 | 9.630 | 9.855 | 9.600 | 9.740 | 697,724 | +0.07(+0.72%) |
Jul 16, 2024 | 9.360 | 9.760 | 9.320 | 9.670 | 801,662 | +0.33(+3.53%) |
Jul 15, 2024 | 9.090 | 9.460 | 9.060 | 9.340 | 727,145 | +0.28(+3.09%) |
Jul 12, 2024 | 9.040 | 9.130 | 9.020 | 9.060 | 796,393 | +0.11(+1.23%) |
Jul 11, 2024 | 8.940 | 9.075 | 8.900 | 8.950 | 761,173 | +0.15(+1.70%) |
Jul 10, 2024 | 8.650 | 8.810 | 8.640 | 8.800 | 701,615 | +0.18(+2.09%) |
Jul 09, 2024 | 8.610 | 8.695 | 8.590 | 8.620 | 591,731 | -0.03(-0.35%) |
Jul 08, 2024 | 8.520 | 8.740 | 8.490 | 8.650 | 741,403 | +0.18(+2.13%) |
Jul 05, 2024 | 8.740 | 8.740 | 8.470 | 8.470 | 578,340 | -0.31(-3.53%) |
Jul 03, 2024 | 8.730 | 8.815 | 8.720 | 8.780 | 322,394 | +0.09(+1.04%) |
Jul 02, 2024 | 8.540 | 8.715 | 8.540 | 8.690 | 585,192 | +0.14(+1.64%) |