Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.990 | 8.190 | 7.975 | 8.180 | 69,111 | +0.25(+3.15%) |
Sep 26, 2024 | 8.070 | 8.080 | 7.930 | 7.930 | 27,436 | -0.10(-1.25%) |
Sep 25, 2024 | 7.970 | 8.069 | 7.930 | 8.030 | 67,643 | +0.10(+1.26%) |
Sep 24, 2024 | 7.830 | 7.980 | 7.810 | 7.930 | 27,850 | +0.12(+1.54%) |
Sep 23, 2024 | 7.690 | 7.870 | 7.690 | 7.810 | 61,842 | +0.15(+1.96%) |
Sep 20, 2024 | 7.570 | 7.731 | 7.561 | 7.660 | 68,139 | -0.15(-1.92%) |
Sep 19, 2024 | 8.090 | 8.090 | 7.800 | 7.810 | 51,948 | -0.24(-2.98%) |
Sep 18, 2024 | 8.000 | 8.090 | 7.900 | 8.050 | 51,421 | +0.02(+0.25%) |
Sep 17, 2024 | 7.800 | 8.079 | 7.800 | 8.030 | 61,463 | +0.18(+2.29%) |
Sep 16, 2024 | 7.960 | 7.980 | 7.730 | 7.850 | 79,023 | -0.22(-2.73%) |
Sep 13, 2024 | 8.050 | 8.110 | 8.030 | 8.070 | 67,533 | +0.04(+0.56%) |
Sep 12, 2024 | 7.980 | 8.040 | 7.960 | 8.025 | 44,124 | +0.04(+0.44%) |
Sep 11, 2024 | 8.070 | 8.140 | 7.970 | 7.990 | 48,613 | -0.10(-1.24%) |
Sep 10, 2024 | 8.050 | 8.100 | 8.010 | 8.090 | 44,433 | +0.03(+0.37%) |
Sep 09, 2024 | 7.960 | 8.080 | 7.920 | 8.060 | 44,041 | +0.15(+1.90%) |
Sep 06, 2024 | 8.010 | 8.050 | 7.890 | 7.910 | 37,307 | -0.08(-1.00%) |
Sep 05, 2024 | 8.000 | 8.040 | 7.950 | 7.990 | 67,289 | +0.06(+0.76%) |
Sep 04, 2024 | 7.940 | 7.990 | 7.850 | 7.930 | 50,309 | +0.06(+0.76%) |
Sep 03, 2024 | 7.800 | 7.970 | 7.730 | 7.870 | 70,314 | +0.08(+1.03%) |
Aug 30, 2024 | 7.790 | 7.820 | 7.780 | 7.790 | 44,511 | +0.03(+0.39%) |
Aug 29, 2024 | 7.750 | 7.800 | 7.700 | 7.760 | 27,864 | -0.01(-0.13%) |
Aug 28, 2024 | 7.770 | 7.800 | 7.720 | 7.770 | 20,958 | +0.01(+0.13%) |
Aug 27, 2024 | 7.800 | 7.800 | 7.720 | 7.760 | 32,122 | -0.03(-0.39%) |
Aug 26, 2024 | 7.800 | 7.830 | 7.750 | 7.790 | 26,408 | -0.04(-0.51%) |
Aug 23, 2024 | 7.880 | 7.890 | 7.770 | 7.830 | 18,568 | +0.01(+0.13%) |
Aug 22, 2024 | 7.680 | 7.880 | 7.590 | 7.820 | 48,158 | +0.13(+1.69%) |
Aug 21, 2024 | 7.700 | 7.700 | 7.530 | 7.690 | 54,757 | +0.05(+0.65%) |
Aug 20, 2024 | 7.900 | 7.900 | 7.570 | 7.640 | 47,722 | -0.22(-2.80%) |
Aug 19, 2024 | 7.790 | 7.860 | 7.703 | 7.860 | 37,268 | +0.12(+1.55%) |
Aug 16, 2024 | 7.750 | 7.750 | 7.650 | 7.740 | 26,491 | -0.01(-0.13%) |
Aug 15, 2024 | 7.740 | 7.750 | 7.630 | 7.750 | 50,201 | +0.11(+1.44%) |
Aug 14, 2024 | 7.570 | 7.670 | 7.460 | 7.640 | 35,266 | +0.10(+1.33%) |
Aug 13, 2024 | 7.470 | 7.560 | 7.420 | 7.540 | 38,560 | +0.07(+0.94%) |
Aug 12, 2024 | 7.500 | 7.539 | 7.410 | 7.470 | 52,379 | +0.03(+0.40%) |
Aug 09, 2024 | 7.380 | 7.489 | 7.310 | 7.440 | 40,652 | +0.18(+2.48%) |
Aug 08, 2024 | 7.250 | 7.315 | 7.100 | 7.260 | 67,247 | +0.11(+1.54%) |
Aug 07, 2024 | 7.240 | 7.290 | 7.100 | 7.150 | 42,940 | -0.01(-0.14%) |
Aug 06, 2024 | 7.260 | 7.300 | 7.100 | 7.160 | 38,238 | +0.02(+0.28%) |
Aug 05, 2024 | 7.300 | 7.370 | 7.100 | 7.140 | 107,652 | -0.27(-3.64%) |
Aug 02, 2024 | 7.420 | 7.489 | 7.390 | 7.410 | 35,898 | -0.01(-0.13%) |
Aug 01, 2024 | 7.740 | 7.745 | 7.420 | 7.420 | 83,603 | -0.33(-4.26%) |
Jul 31, 2024 | 7.750 | 7.790 | 7.600 | 7.750 | 48,640 | -0.05(-0.64%) |
Jul 30, 2024 | 7.650 | 7.830 | 7.570 | 7.800 | 68,928 | +0.20(+2.63%) |
Jul 29, 2024 | 7.580 | 7.650 | 7.580 | 7.600 | 12,087 | -0.09(-1.17%) |
Jul 26, 2024 | 7.550 | 7.690 | 7.540 | 7.690 | 28,919 | +0.14(+1.79%) |
Jul 25, 2024 | 7.630 | 7.635 | 7.510 | 7.555 | 22,477 | -0.07(-0.85%) |
Jul 24, 2024 | 7.850 | 7.850 | 7.570 | 7.620 | 45,002 | -0.19(-2.38%) |
Jul 23, 2024 | 7.610 | 7.810 | 7.585 | 7.806 | 116,348 | +0.18(+2.31%) |
Jul 22, 2024 | 7.490 | 7.700 | 7.490 | 7.630 | 42,514 | +0.18(+2.42%) |
Jul 19, 2024 | 7.490 | 7.600 | 7.440 | 7.450 | 44,001 | -0.02(-0.27%) |
Jul 18, 2024 | 7.530 | 7.650 | 7.460 | 7.470 | 29,355 | -0.08(-1.06%) |
Jul 17, 2024 | 7.620 | 7.620 | 7.510 | 7.550 | 34,491 | -0.04(-0.53%) |
Jul 16, 2024 | 7.630 | 7.646 | 7.549 | 7.590 | 38,207 | +0.06(+0.79%) |
Jul 15, 2024 | 7.520 | 7.590 | 7.495 | 7.530 | 33,636 | +0.01(+0.19%) |
Jul 12, 2024 | 7.510 | 7.570 | 7.457 | 7.516 | 36,534 | +0.04(+0.48%) |
Jul 11, 2024 | 7.620 | 7.650 | 7.380 | 7.480 | 78,944 | -0.12(-1.58%) |
Jul 10, 2024 | 7.520 | 7.620 | 7.500 | 7.600 | 39,056 | +0.09(+1.20%) |
Jul 09, 2024 | 7.390 | 7.640 | 7.380 | 7.510 | 85,964 | +0.07(+0.94%) |
Jul 08, 2024 | 7.390 | 7.450 | 7.390 | 7.440 | 28,686 | +0.04(+0.54%) |
Jul 05, 2024 | 7.410 | 7.450 | 7.360 | 7.400 | 43,337 | -0.02(-0.27%) |
Jul 03, 2024 | 7.560 | 7.560 | 7.400 | 7.420 | 31,400 | -0.10(-1.33%) |
Jul 02, 2024 | 7.430 | 7.610 | 7.380 | 7.520 | 51,790 | +0.07(+0.94%) |