Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 8.490 | 8.500 | 8.345 | 8.480 | 405,103 | -0.04(-0.47%) |
Sep 30, 2024 | 8.530 | 8.580 | 8.470 | 8.520 | 321,938 | -0.11(-1.27%) |
Sep 27, 2024 | 8.850 | 8.850 | 8.620 | 8.630 | 413,185 | -0.09(-1.03%) |
Sep 26, 2024 | 8.830 | 8.840 | 8.682 | 8.720 | 278,411 | -0.03(-0.34%) |
Sep 25, 2024 | 8.920 | 8.920 | 8.690 | 8.750 | 223,711 | -0.20(-2.23%) |
Sep 24, 2024 | 8.940 | 9.000 | 8.880 | 8.950 | 214,357 | +0.03(+0.34%) |
Sep 23, 2024 | 9.040 | 9.060 | 8.840 | 8.920 | 170,711 | -0.10(-1.11%) |
Sep 20, 2024 | 8.960 | 9.120 | 8.820 | 9.020 | 681,538 | -0.06(-0.66%) |
Sep 19, 2024 | 8.730 | 9.080 | 8.650 | 9.080 | 295,987 | +0.57(+6.70%) |
Sep 18, 2024 | 8.490 | 8.710 | 8.410 | 8.510 | 211,765 | +0.02(+0.24%) |
Sep 17, 2024 | 8.420 | 8.550 | 8.370 | 8.490 | 176,765 | +0.17(+2.04%) |
Sep 16, 2024 | 8.390 | 8.390 | 8.295 | 8.320 | 180,168 | -0.03(-0.36%) |
Sep 13, 2024 | 8.320 | 8.390 | 8.225 | 8.350 | 216,022 | +0.16(+1.95%) |
Sep 12, 2024 | 8.160 | 8.200 | 8.050 | 8.190 | 301,266 | +0.11(+1.36%) |
Sep 11, 2024 | 8.080 | 8.110 | 7.995 | 8.080 | 207,556 | -0.09(-1.10%) |
Sep 10, 2024 | 8.200 | 8.200 | 8.010 | 8.170 | 227,740 | +0.02(+0.25%) |
Sep 09, 2024 | 8.120 | 8.230 | 7.990 | 8.150 | 351,053 | +0.01(+0.12%) |
Sep 06, 2024 | 8.170 | 8.210 | 8.070 | 8.140 | 177,274 | +0.00(+0.00%) |
Sep 05, 2024 | 8.280 | 8.290 | 8.125 | 8.140 | 252,954 | -0.09(-1.09%) |
Sep 04, 2024 | 8.450 | 8.490 | 8.220 | 8.230 | 166,136 | -0.18(-2.14%) |
Sep 03, 2024 | 8.470 | 8.510 | 8.340 | 8.410 | 197,773 | -0.15(-1.75%) |
Aug 30, 2024 | 8.500 | 8.570 | 8.435 | 8.560 | 178,885 | +0.05(+0.59%) |
Aug 29, 2024 | 8.440 | 8.570 | 8.350 | 8.510 | 222,509 | +0.14(+1.67%) |
Aug 28, 2024 | 8.440 | 8.450 | 8.310 | 8.370 | 241,341 | -0.07(-0.83%) |
Aug 27, 2024 | 8.540 | 8.595 | 8.440 | 8.440 | 171,197 | -0.11(-1.29%) |
Aug 26, 2024 | 8.640 | 8.660 | 8.510 | 8.550 | 196,220 | +0.00(+0.00%) |
Aug 23, 2024 | 8.320 | 8.630 | 8.250 | 8.550 | 383,730 | +0.30(+3.64%) |
Aug 22, 2024 | 8.180 | 8.315 | 8.170 | 8.250 | 285,347 | +0.04(+0.49%) |
Aug 21, 2024 | 8.160 | 8.210 | 8.060 | 8.210 | 269,907 | +0.07(+0.86%) |
Aug 20, 2024 | 8.230 | 8.280 | 8.080 | 8.140 | 231,480 | -0.12(-1.45%) |
Aug 19, 2024 | 8.140 | 8.310 | 8.100 | 8.260 | 288,899 | +0.16(+1.98%) |
Aug 16, 2024 | 8.020 | 8.140 | 8.020 | 8.100 | 301,127 | +0.04(+0.50%) |
Aug 15, 2024 | 7.990 | 8.135 | 7.900 | 8.060 | 369,543 | +0.27(+3.47%) |
Aug 14, 2024 | 7.920 | 7.930 | 7.760 | 7.790 | 281,632 | -0.13(-1.64%) |
Aug 13, 2024 | 7.770 | 7.930 | 7.700 | 7.920 | 188,644 | +0.20(+2.59%) |
Aug 12, 2024 | 7.970 | 7.970 | 7.705 | 7.720 | 245,799 | -0.27(-3.38%) |
Aug 09, 2024 | 7.950 | 8.010 | 7.840 | 7.990 | 217,821 | +0.01(+0.13%) |
Aug 08, 2024 | 7.940 | 7.990 | 7.820 | 7.980 | 274,262 | +0.11(+1.40%) |
Aug 07, 2024 | 8.190 | 8.235 | 7.820 | 7.870 | 455,421 | -0.24(-2.96%) |
Aug 06, 2024 | 7.800 | 8.160 | 7.780 | 8.110 | 427,545 | +0.11(+1.37%) |
Aug 05, 2024 | 8.300 | 8.325 | 7.900 | 8.000 | 637,479 | -0.60(-6.98%) |
Aug 02, 2024 | 8.410 | 8.750 | 8.410 | 8.600 | 342,787 | -0.07(-0.81%) |