Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.910 | 8.220 | 7.910 | 8.020 | 62,583 | +0.19(+2.43%) |
Sep 25, 2024 | 7.960 | 8.000 | 7.830 | 7.830 | 42,816 | -0.17(-2.12%) |
Sep 24, 2024 | 8.130 | 8.180 | 7.950 | 8.000 | 58,969 | +0.17(+2.17%) |
Sep 23, 2024 | 7.900 | 7.950 | 7.830 | 7.830 | 124,874 | +0.12(+1.56%) |
Sep 20, 2024 | 8.210 | 8.210 | 7.130 | 7.710 | 289,350 | -0.59(-7.11%) |
Sep 19, 2024 | 8.490 | 8.490 | 8.300 | 8.300 | 4,776 | -0.08(-0.95%) |
Sep 18, 2024 | 8.410 | 8.510 | 8.320 | 8.380 | 3,160 | -0.03(-0.36%) |
Sep 17, 2024 | 8.340 | 8.430 | 8.320 | 8.410 | 9,972 | +0.07(+0.84%) |
Sep 16, 2024 | 8.390 | 8.440 | 8.340 | 8.340 | 9,165 | +0.04(+0.48%) |
Sep 13, 2024 | 8.220 | 8.310 | 8.220 | 8.300 | 4,092 | +0.19(+2.34%) |
Sep 12, 2024 | 8.050 | 8.110 | 7.990 | 8.110 | 1,917 | -0.01(-0.12%) |
Sep 11, 2024 | 8.150 | 8.180 | 8.090 | 8.120 | 2,985 | +0.01(+0.12%) |
Sep 10, 2024 | 8.190 | 8.220 | 8.110 | 8.110 | 6,384 | -0.05(-0.61%) |
Sep 09, 2024 | 8.140 | 8.250 | 8.140 | 8.160 | 3,519 | -0.02(-0.24%) |
Sep 06, 2024 | 8.400 | 8.400 | 8.180 | 8.180 | 3,039 | -0.18(-2.15%) |
Sep 05, 2024 | 8.360 | 8.360 | 8.285 | 8.360 | 1,981 | +0.08(+0.97%) |
Sep 04, 2024 | 8.180 | 8.350 | 8.180 | 8.280 | 4,897 | +0.10(+1.22%) |
Sep 03, 2024 | 8.170 | 8.250 | 8.110 | 8.180 | 29,678 | -0.09(-1.09%) |
Aug 30, 2024 | 8.060 | 8.280 | 7.980 | 8.270 | 21,129 | +0.17(+2.10%) |
Aug 29, 2024 | 8.100 | 8.145 | 8.055 | 8.100 | 17,687 | -0.18(-2.17%) |
Aug 28, 2024 | 8.200 | 8.365 | 8.110 | 8.280 | 25,491 | -0.11(-1.31%) |
Aug 27, 2024 | 8.390 | 8.390 | 8.390 | 8.390 | 594 | -0.03(-0.36%) |
Aug 26, 2024 | 8.450 | 8.450 | 8.360 | 8.420 | 4,903 | -0.08(-0.94%) |
Aug 23, 2024 | 8.210 | 8.620 | 8.210 | 8.500 | 17,034 | +0.41(+5.07%) |
Aug 22, 2024 | 7.960 | 8.260 | 7.960 | 8.090 | 39,713 | -0.19(-2.29%) |
Aug 21, 2024 | 8.390 | 8.410 | 8.260 | 8.280 | 18,205 | +0.00(+0.00%) |
Aug 20, 2024 | 8.280 | 8.380 | 8.270 | 8.280 | 6,180 | -0.15(-1.78%) |
Aug 19, 2024 | 8.330 | 8.450 | 8.320 | 8.430 | 30,017 | +0.23(+2.80%) |
Aug 16, 2024 | 8.320 | 8.320 | 8.140 | 8.200 | 5,241 | -0.03(-0.36%) |
Aug 15, 2024 | 8.120 | 8.260 | 8.120 | 8.230 | 6,788 | +0.03(+0.37%) |
Aug 14, 2024 | 8.080 | 8.240 | 8.080 | 8.200 | 7,019 | +0.18(+2.24%) |
Aug 13, 2024 | 8.020 | 8.080 | 7.850 | 8.020 | 8,376 | +0.10(+1.26%) |
Aug 12, 2024 | 8.050 | 8.050 | 7.910 | 7.920 | 13,712 | -0.05(-0.63%) |
Aug 09, 2024 | 7.800 | 7.990 | 7.760 | 7.970 | 15,719 | +0.36(+4.73%) |
Aug 08, 2024 | 7.510 | 7.690 | 7.470 | 7.610 | 44,828 | +0.28(+3.82%) |
Aug 07, 2024 | 7.480 | 7.490 | 7.330 | 7.330 | 31,616 | -0.02(-0.27%) |
Aug 06, 2024 | 7.380 | 7.460 | 7.300 | 7.350 | 20,225 | +0.43(+6.21%) |
Aug 05, 2024 | 7.190 | 7.300 | 6.920 | 6.920 | 39,458 | -0.39(-5.34%) |
Aug 02, 2024 | 7.500 | 7.680 | 7.310 | 7.310 | 48,575 | +0.02(+0.27%) |
Aug 01, 2024 | 7.730 | 7.810 | 7.290 | 7.290 | 303,975 | -0.33(-4.33%) |
Jul 31, 2024 | 7.670 | 7.780 | 7.620 | 7.620 | 28,247 | +0.21(+2.83%) |
Jul 30, 2024 | 7.460 | 7.520 | 7.410 | 7.410 | 27,461 | +0.03(+0.41%) |
Jul 29, 2024 | 7.530 | 7.550 | 7.380 | 7.380 | 56,761 | -0.15(-1.99%) |
Jul 26, 2024 | 7.370 | 7.530 | 7.370 | 7.530 | 38,004 | +0.25(+3.43%) |
Jul 25, 2024 | 7.320 | 7.410 | 7.160 | 7.280 | 22,219 | +0.01(+0.14%) |
Jul 24, 2024 | 7.290 | 7.410 | 7.270 | 7.270 | 12,734 | -0.08(-1.09%) |
Jul 23, 2024 | 7.450 | 7.470 | 7.320 | 7.350 | 13,671 | +0.19(+2.65%) |
Jul 22, 2024 | 7.380 | 7.560 | 7.055 | 7.160 | 19,930 | -0.07(-0.97%) |
Jul 19, 2024 | 7.570 | 7.570 | 7.230 | 7.230 | 2,610 | -0.26(-3.47%) |
Jul 18, 2024 | 7.700 | 7.700 | 7.490 | 7.490 | 10,278 | -0.20(-2.60%) |
Jul 17, 2024 | 7.800 | 7.890 | 7.690 | 7.690 | 36,737 | -0.20(-2.53%) |
Jul 16, 2024 | 7.960 | 7.970 | 7.850 | 7.890 | 8,025 | +0.08(+1.02%) |
Jul 15, 2024 | 7.900 | 7.900 | 7.800 | 7.810 | 7,415 | -0.01(-0.13%) |
Jul 12, 2024 | 7.900 | 8.010 | 7.820 | 7.820 | 27,241 | -0.12(-1.51%) |
Jul 11, 2024 | 7.900 | 8.030 | 7.830 | 7.940 | 49,042 | +0.09(+1.15%) |
Jul 10, 2024 | 7.950 | 7.950 | 7.820 | 7.850 | 7,527 | +0.02(+0.23%) |
Jul 09, 2024 | 7.676 | 7.853 | 7.630 | 7.832 | 2,740 | +0.22(+2.91%) |
Jul 08, 2024 | 7.650 | 7.730 | 7.610 | 7.610 | 7,629 | -0.04(-0.52%) |
Jul 05, 2024 | 7.660 | 7.790 | 7.550 | 7.650 | 210,458 | +0.15(+2.00%) |
Jul 03, 2024 | 7.480 | 7.530 | 7.400 | 7.500 | 5,971 | +0.41(+5.78%) |
Jul 02, 2024 | 7.140 | 7.290 | 7.050 | 7.090 | 8,421 | -0.05(-0.70%) |