Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 8.200 | 8.275 | 8.160 | 8.210 | 125,332 | +0.00(+0.00%) |
Oct 01, 2024 | 8.060 | 8.280 | 8.040 | 8.210 | 225,991 | +0.15(+1.86%) |
Sep 30, 2024 | 8.070 | 8.150 | 8.020 | 8.060 | 240,358 | -0.04(-0.49%) |
Sep 27, 2024 | 8.120 | 8.150 | 8.050 | 8.100 | 163,093 | +0.04(+0.50%) |
Sep 26, 2024 | 7.960 | 8.120 | 7.930 | 8.060 | 153,928 | +0.10(+1.26%) |
Sep 25, 2024 | 8.050 | 8.050 | 7.900 | 7.960 | 179,645 | -0.06(-0.75%) |
Sep 24, 2024 | 7.970 | 8.110 | 7.880 | 8.020 | 238,871 | +0.08(+1.01%) |
Sep 23, 2024 | 8.070 | 8.080 | 7.930 | 7.940 | 220,702 | -0.07(-0.87%) |
Sep 20, 2024 | 8.200 | 8.230 | 7.990 | 8.010 | 648,984 | -0.20(-2.44%) |
Sep 19, 2024 | 8.380 | 8.380 | 8.210 | 8.210 | 123,193 | -0.06(-0.73%) |
Sep 18, 2024 | 8.290 | 8.420 | 8.210 | 8.270 | 172,583 | +0.03(+0.36%) |
Sep 17, 2024 | 8.190 | 8.330 | 8.140 | 8.240 | 171,406 | +0.12(+1.48%) |
Sep 16, 2024 | 8.190 | 8.225 | 8.080 | 8.120 | 144,611 | -0.02(-0.25%) |
Sep 13, 2024 | 8.150 | 8.200 | 8.100 | 8.140 | 130,011 | +0.03(+0.37%) |
Sep 12, 2024 | 8.150 | 8.160 | 8.040 | 8.110 | 171,611 | +0.01(+0.12%) |
Sep 11, 2024 | 8.120 | 8.160 | 7.900 | 8.100 | 152,311 | -0.03(-0.37%) |
Sep 10, 2024 | 8.020 | 8.190 | 8.000 | 8.130 | 297,324 | +0.13(+1.63%) |
Sep 09, 2024 | 8.030 | 8.150 | 7.990 | 8.000 | 285,418 | -0.01(-0.12%) |
Sep 06, 2024 | 8.180 | 8.200 | 8.010 | 8.010 | 190,620 | -0.16(-1.96%) |
Sep 05, 2024 | 8.090 | 8.180 | 8.050 | 8.170 | 203,769 | +0.13(+1.62%) |
Sep 04, 2024 | 7.980 | 8.130 | 7.940 | 8.040 | 193,616 | +0.04(+0.50%) |
Sep 03, 2024 | 8.180 | 8.240 | 7.980 | 8.000 | 247,517 | -0.25(-3.03%) |
Aug 30, 2024 | 8.190 | 8.285 | 8.090 | 8.250 | 237,152 | +0.04(+0.49%) |
Aug 29, 2024 | 8.150 | 8.360 | 8.150 | 8.210 | 157,467 | +0.05(+0.61%) |
Aug 28, 2024 | 8.330 | 8.430 | 8.160 | 8.160 | 158,477 | -0.22(-2.63%) |
Aug 27, 2024 | 8.150 | 8.390 | 8.040 | 8.380 | 351,539 | +0.24(+2.95%) |
Aug 26, 2024 | 8.100 | 8.210 | 8.050 | 8.140 | 157,062 | +0.05(+0.62%) |
Aug 23, 2024 | 8.040 | 8.380 | 8.040 | 8.090 | 197,805 | +0.08(+1.00%) |
Aug 22, 2024 | 8.000 | 8.100 | 7.920 | 8.010 | 283,891 | -0.03(-0.37%) |
Aug 21, 2024 | 8.200 | 8.230 | 7.930 | 8.040 | 414,672 | -0.18(-2.19%) |
Aug 20, 2024 | 8.370 | 8.400 | 8.160 | 8.220 | 157,806 | -0.16(-1.91%) |
Aug 19, 2024 | 8.160 | 8.380 | 8.150 | 8.380 | 177,817 | +0.24(+2.95%) |
Aug 16, 2024 | 8.200 | 8.330 | 8.130 | 8.140 | 207,373 | -0.11(-1.33%) |
Aug 15, 2024 | 8.300 | 8.370 | 8.230 | 8.250 | 238,216 | +0.07(+0.86%) |
Aug 14, 2024 | 8.310 | 8.350 | 8.120 | 8.180 | 260,522 | -0.10(-1.21%) |
Aug 13, 2024 | 8.250 | 8.350 | 8.190 | 8.280 | 302,140 | +0.04(+0.49%) |
Aug 12, 2024 | 7.950 | 8.300 | 7.860 | 8.240 | 438,526 | +0.58(+7.57%) |
Aug 09, 2024 | 7.750 | 7.760 | 7.440 | 7.660 | 316,595 | -0.02(-0.26%) |
Aug 08, 2024 | 7.900 | 7.930 | 7.620 | 7.680 | 374,224 | -0.15(-1.92%) |
Aug 07, 2024 | 7.910 | 8.380 | 7.790 | 7.830 | 3,903,641 | +0.00(+0.00%) |
Aug 06, 2024 | 8.650 | 9.180 | 7.690 | 7.830 | 1,968,921 | -1.76(-18.35%) |
Aug 05, 2024 | 9.240 | 9.670 | 9.240 | 9.590 | 362,946 | -0.05(-0.52%) |
Aug 02, 2024 | 9.600 | 9.880 | 9.580 | 9.640 | 281,632 | -0.39(-3.89%) |