Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.240 | 8.350 | 8.230 | 8.300 | 319,628 | +0.08(+0.97%) |
Oct 17, 2024 | 8.320 | 8.330 | 8.190 | 8.220 | 529,002 | -0.12(-1.44%) |
Oct 16, 2024 | 8.300 | 8.360 | 8.280 | 8.340 | 494,100 | +0.05(+0.60%) |
Oct 15, 2024 | 8.320 | 8.360 | 8.270 | 8.290 | 355,554 | -0.01(-0.12%) |
Oct 14, 2024 | 8.170 | 8.300 | 8.130 | 8.300 | 400,902 | +0.10(+1.22%) |
Oct 11, 2024 | 8.220 | 8.245 | 8.150 | 8.200 | 359,277 | -0.02(-0.24%) |
Oct 10, 2024 | 8.190 | 8.240 | 8.120 | 8.220 | 364,455 | +0.04(+0.49%) |
Oct 09, 2024 | 8.070 | 8.210 | 8.020 | 8.180 | 576,969 | +0.11(+1.36%) |
Oct 08, 2024 | 8.250 | 8.300 | 8.041 | 8.070 | 544,989 | -0.18(-2.18%) |
Oct 07, 2024 | 8.310 | 8.310 | 8.220 | 8.250 | 367,962 | +0.03(+0.36%) |
Oct 04, 2024 | 8.160 | 8.220 | 8.150 | 8.220 | 358,350 | +0.10(+1.23%) |
Oct 03, 2024 | 8.050 | 8.140 | 8.050 | 8.120 | 400,838 | +0.05(+0.62%) |
Oct 02, 2024 | 8.160 | 8.160 | 8.040 | 8.070 | 488,380 | -0.09(-1.10%) |
Oct 01, 2024 | 8.270 | 8.340 | 8.135 | 8.160 | 709,884 | -0.13(-1.57%) |
Sep 30, 2024 | 8.380 | 8.460 | 8.260 | 8.290 | 923,025 | -0.04(-0.48%) |
Sep 27, 2024 | 8.100 | 8.415 | 8.100 | 8.330 | 737,576 | +0.25(+3.09%) |
Sep 26, 2024 | 8.110 | 8.145 | 8.035 | 8.080 | 498,084 | -0.03(-0.37%) |
Sep 25, 2024 | 8.130 | 8.159 | 8.050 | 8.110 | 798,924 | -0.04(-0.49%) |
Sep 24, 2024 | 8.320 | 8.370 | 8.130 | 8.150 | 711,276 | -0.17(-2.04%) |
Sep 23, 2024 | 8.320 | 8.365 | 8.280 | 8.320 | 618,955 | +0.00(+0.00%) |
Sep 20, 2024 | 8.430 | 8.430 | 8.260 | 8.320 | 1,495,553 | -0.14(-1.65%) |
Sep 19, 2024 | 8.560 | 8.570 | 8.420 | 8.460 | 697,014 | -0.02(-0.24%) |
Sep 18, 2024 | 8.490 | 8.560 | 8.375 | 8.480 | 957,613 | -0.02(-0.24%) |
Sep 17, 2024 | 8.550 | 8.605 | 8.420 | 8.500 | 1,139,277 | -0.17(-1.96%) |
Sep 16, 2024 | 8.700 | 8.729 | 8.460 | 8.670 | 1,407,559 | +0.04(+0.46%) |
Sep 13, 2024 | 8.668 | 8.717 | 8.620 | 8.630 | 1,054,030 | +0.03(+0.34%) |
Sep 12, 2024 | 8.890 | 8.890 | 8.534 | 8.601 | 1,158,251 | -0.18(-2.08%) |
Sep 11, 2024 | 8.803 | 8.803 | 8.678 | 8.784 | 495,867 | +0.06(+0.66%) |
Sep 10, 2024 | 8.803 | 8.803 | 8.712 | 8.726 | 397,864 | -0.07(-0.77%) |
Sep 09, 2024 | 8.774 | 8.899 | 8.774 | 8.794 | 413,793 | +0.03(+0.33%) |
Sep 06, 2024 | 8.861 | 8.880 | 8.697 | 8.765 | 399,215 | -0.08(-0.87%) |
Sep 05, 2024 | 8.765 | 8.890 | 8.765 | 8.842 | 316,834 | +0.07(+0.77%) |
Sep 04, 2024 | 8.784 | 8.834 | 8.755 | 8.774 | 477,019 | +0.06(+0.66%) |
Sep 03, 2024 | 8.861 | 8.869 | 8.683 | 8.717 | 546,518 | -0.11(-1.20%) |
Aug 30, 2024 | 8.697 | 8.861 | 8.697 | 8.822 | 485,426 | +0.12(+1.33%) |
Aug 29, 2024 | 8.659 | 8.760 | 8.630 | 8.707 | 430,201 | +0.05(+0.56%) |
Aug 28, 2024 | 8.659 | 8.668 | 8.553 | 8.659 | 464,435 | +0.01(+0.11%) |
Aug 27, 2024 | 8.640 | 8.745 | 8.630 | 8.649 | 661,094 | +0.01(+0.11%) |
Aug 26, 2024 | 8.803 | 8.851 | 8.596 | 8.640 | 1,060,298 | -0.36(-3.96%) |
Aug 23, 2024 | 8.803 | 9.188 | 8.792 | 8.996 | 1,014,248 | +0.22(+2.52%) |
Aug 22, 2024 | 8.697 | 8.794 | 8.668 | 8.774 | 354,587 | +0.04(+0.44%) |
Aug 21, 2024 | 8.707 | 8.755 | 8.654 | 8.736 | 320,760 | +0.04(+0.44%) |
Aug 20, 2024 | 8.842 | 8.856 | 8.644 | 8.697 | 362,906 | -0.13(-1.53%) |
Aug 19, 2024 | 8.736 | 8.832 | 8.678 | 8.832 | 645,305 | +0.13(+1.55%) |
Aug 16, 2024 | 8.611 | 8.736 | 8.572 | 8.697 | 405,276 | +0.09(+1.01%) |
Aug 15, 2024 | 8.495 | 8.707 | 8.447 | 8.611 | 585,098 | +0.16(+1.94%) |
Aug 14, 2024 | 8.438 | 8.495 | 8.317 | 8.447 | 524,432 | +0.08(+0.92%) |
Aug 13, 2024 | 8.418 | 8.428 | 8.264 | 8.370 | 801,865 | +0.00(+0.00%) |
Aug 12, 2024 | 8.668 | 8.707 | 8.346 | 8.370 | 924,052 | -0.30(-3.44%) |
Aug 09, 2024 | 8.813 | 8.813 | 8.611 | 8.668 | 661,206 | -0.12(-1.31%) |
Aug 08, 2024 | 8.755 | 8.890 | 8.592 | 8.784 | 864,792 | +0.06(+0.66%) |
Aug 07, 2024 | 9.284 | 9.342 | 8.717 | 8.726 | 2,308,893 | -0.85(-8.84%) |
Aug 06, 2024 | 9.669 | 9.741 | 9.467 | 9.573 | 1,099,845 | -0.07(-0.70%) |
Aug 05, 2024 | 9.650 | 9.708 | 9.342 | 9.640 | 781,968 | -0.30(-3.00%) |
Aug 02, 2024 | 10.19 | 10.19 | 9.929 | 9.938 | 443,119 | -0.24(-2.36%) |