Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 8.270 | 8.300 | 8.230 | 8.280 | 261,112 | +0.04(+0.49%) |
Oct 10, 2024 | 8.190 | 8.265 | 8.160 | 8.240 | 327,889 | -0.03(-0.36%) |
Oct 09, 2024 | 8.280 | 8.310 | 8.210 | 8.270 | 363,526 | +0.01(+0.12%) |
Oct 08, 2024 | 8.370 | 8.370 | 8.160 | 8.260 | 450,579 | -0.07(-0.84%) |
Oct 07, 2024 | 8.320 | 8.380 | 8.185 | 8.330 | 437,565 | -0.02(-0.24%) |
Oct 04, 2024 | 8.490 | 8.550 | 8.310 | 8.350 | 342,167 | -0.06(-0.71%) |
Oct 03, 2024 | 8.370 | 8.440 | 8.230 | 8.410 | 612,018 | +0.01(+0.12%) |
Oct 02, 2024 | 8.230 | 8.435 | 8.230 | 8.400 | 435,284 | +0.17(+2.07%) |
Oct 01, 2024 | 8.540 | 8.540 | 8.150 | 8.230 | 4,781,624 | -0.30(-3.52%) |
Sep 30, 2024 | 8.300 | 8.575 | 8.270 | 8.530 | 860,571 | +0.22(+2.65%) |
Sep 27, 2024 | 8.310 | 8.500 | 8.270 | 8.310 | 3,347,129 | -0.01(-0.12%) |
Sep 26, 2024 | 8.505 | 8.563 | 8.281 | 8.320 | 678,388 | -0.07(-0.81%) |
Sep 25, 2024 | 8.650 | 8.680 | 8.388 | 8.388 | 488,656 | -0.26(-3.03%) |
Sep 24, 2024 | 8.466 | 8.709 | 8.437 | 8.650 | 783,116 | +0.19(+2.30%) |
Sep 23, 2024 | 8.437 | 8.544 | 8.388 | 8.456 | 562,100 | +0.03(+0.35%) |
Sep 20, 2024 | 8.641 | 8.675 | 8.339 | 8.427 | 1,770,956 | -0.29(-3.34%) |
Sep 19, 2024 | 8.777 | 8.796 | 8.592 | 8.719 | 750,437 | +0.11(+1.24%) |
Sep 18, 2024 | 8.689 | 8.738 | 8.514 | 8.612 | 889,625 | -0.07(-0.78%) |
Sep 17, 2024 | 8.650 | 8.738 | 8.597 | 8.680 | 818,186 | +0.06(+0.68%) |
Sep 16, 2024 | 8.825 | 8.830 | 8.548 | 8.621 | 765,776 | -0.15(-1.66%) |
Sep 13, 2024 | 8.777 | 8.850 | 8.680 | 8.767 | 547,463 | +0.06(+0.67%) |
Sep 12, 2024 | 8.553 | 8.753 | 8.505 | 8.709 | 624,439 | +0.20(+2.40%) |
Sep 11, 2024 | 8.485 | 8.553 | 8.305 | 8.505 | 532,314 | -0.04(-0.46%) |
Sep 10, 2024 | 8.505 | 8.563 | 8.407 | 8.544 | 671,461 | +0.06(+0.69%) |
Sep 09, 2024 | 8.446 | 8.534 | 8.398 | 8.485 | 353,443 | +0.09(+1.04%) |
Sep 06, 2024 | 8.592 | 8.612 | 8.354 | 8.398 | 289,846 | -0.19(-2.26%) |
Sep 05, 2024 | 8.563 | 8.660 | 8.544 | 8.592 | 259,378 | +0.09(+1.03%) |
Sep 04, 2024 | 8.602 | 8.631 | 8.490 | 8.505 | 294,580 | -0.15(-1.69%) |
Sep 03, 2024 | 8.748 | 8.835 | 8.626 | 8.650 | 311,831 | -0.16(-1.77%) |
Aug 30, 2024 | 8.864 | 8.893 | 8.709 | 8.806 | 378,558 | -0.04(-0.44%) |
Aug 29, 2024 | 8.787 | 8.884 | 8.709 | 8.845 | 346,042 | +0.11(+1.22%) |
Aug 28, 2024 | 8.680 | 8.762 | 8.660 | 8.738 | 468,819 | +0.07(+0.78%) |
Aug 27, 2024 | 8.612 | 8.719 | 8.563 | 8.670 | 252,552 | -0.02(-0.22%) |
Aug 26, 2024 | 8.650 | 8.777 | 8.612 | 8.689 | 351,561 | +0.11(+1.25%) |
Aug 23, 2024 | 8.359 | 8.607 | 8.296 | 8.582 | 302,335 | +0.25(+3.03%) |
Aug 22, 2024 | 8.378 | 8.403 | 8.310 | 8.330 | 282,784 | -0.04(-0.46%) |
Aug 21, 2024 | 8.446 | 8.446 | 8.291 | 8.369 | 283,419 | +0.04(+0.47%) |
Aug 20, 2024 | 8.271 | 8.398 | 8.203 | 8.330 | 303,530 | +0.04(+0.47%) |
Aug 19, 2024 | 8.271 | 8.373 | 8.237 | 8.291 | 463,943 | +0.07(+0.83%) |
Aug 16, 2024 | 8.213 | 8.310 | 8.203 | 8.223 | 334,900 | -0.03(-0.35%) |
Aug 15, 2024 | 8.359 | 8.359 | 8.189 | 8.252 | 309,243 | +0.03(+0.35%) |
Aug 14, 2024 | 8.233 | 8.262 | 8.077 | 8.223 | 294,686 | +0.06(+0.71%) |
Aug 13, 2024 | 8.174 | 8.213 | 8.087 | 8.164 | 342,515 | +0.07(+0.84%) |
Aug 12, 2024 | 8.174 | 8.174 | 7.980 | 8.096 | 269,790 | -0.03(-0.36%) |
Aug 09, 2024 | 8.155 | 8.155 | 7.985 | 8.126 | 255,517 | +0.00(+0.00%) |
Aug 08, 2024 | 8.067 | 8.184 | 7.960 | 8.126 | 365,714 | +0.16(+1.95%) |
Aug 07, 2024 | 8.145 | 8.247 | 7.941 | 7.970 | 375,729 | -0.02(-0.24%) |
Aug 06, 2024 | 7.921 | 8.004 | 7.747 | 7.990 | 1,062,660 | +0.09(+1.11%) |
Aug 05, 2024 | 7.834 | 8.038 | 7.698 | 7.902 | 735,392 | -0.33(-4.01%) |
Aug 02, 2024 | 8.067 | 8.291 | 7.999 | 8.233 | 675,148 | -0.11(-1.28%) |