Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 7.990 | 8.155 | 7.850 | 8.100 | 925,411 | +0.10(+1.25%) |
Sep 30, 2024 | 8.100 | 8.290 | 7.959 | 8.000 | 1,133,365 | +0.03(+0.38%) |
Sep 27, 2024 | 8.040 | 8.310 | 7.940 | 7.970 | 1,034,423 | +0.03(+0.38%) |
Sep 26, 2024 | 8.130 | 8.170 | 7.930 | 7.940 | 771,133 | -0.05(-0.63%) |
Sep 25, 2024 | 7.980 | 8.060 | 7.890 | 7.990 | 2,740,001 | +0.01(+0.13%) |
Sep 24, 2024 | 8.220 | 8.320 | 7.970 | 7.980 | 2,644,308 | -0.12(-1.48%) |
Sep 23, 2024 | 8.120 | 8.320 | 7.980 | 8.100 | 945,494 | -0.06(-0.74%) |
Sep 20, 2024 | 8.640 | 8.640 | 8.140 | 8.160 | 1,208,792 | -0.46(-5.34%) |
Sep 19, 2024 | 8.550 | 8.640 | 8.445 | 8.620 | 1,350,761 | +0.26(+3.11%) |
Sep 18, 2024 | 8.640 | 8.850 | 8.340 | 8.360 | 1,267,319 | -0.31(-3.58%) |
Sep 17, 2024 | 8.580 | 8.768 | 8.530 | 8.670 | 733,523 | +0.17(+2.00%) |
Sep 16, 2024 | 8.550 | 8.590 | 8.443 | 8.500 | 452,717 | -0.05(-0.58%) |
Sep 13, 2024 | 8.580 | 8.690 | 8.530 | 8.550 | 703,146 | +0.04(+0.47%) |
Sep 12, 2024 | 8.680 | 8.840 | 8.480 | 8.510 | 428,880 | -0.11(-1.28%) |
Sep 11, 2024 | 8.390 | 8.690 | 8.230 | 8.620 | 664,235 | +0.22(+2.62%) |
Sep 10, 2024 | 8.320 | 8.440 | 8.120 | 8.400 | 701,574 | +0.10(+1.20%) |
Sep 09, 2024 | 8.500 | 8.610 | 8.220 | 8.300 | 1,615,320 | -0.15(-1.78%) |
Sep 06, 2024 | 8.490 | 8.555 | 8.340 | 8.450 | 1,225,652 | -0.13(-1.52%) |
Sep 05, 2024 | 8.560 | 8.620 | 8.355 | 8.580 | 1,344,170 | +0.05(+0.59%) |
Sep 04, 2024 | 8.530 | 8.725 | 8.390 | 8.530 | 676,697 | -0.04(-0.47%) |
Sep 03, 2024 | 8.800 | 8.825 | 8.560 | 8.570 | 775,283 | -0.35(-3.92%) |
Aug 30, 2024 | 9.010 | 9.125 | 8.850 | 8.920 | 1,125,811 | -0.06(-0.67%) |
Aug 29, 2024 | 8.690 | 9.230 | 8.625 | 8.980 | 1,504,283 | +0.38(+4.42%) |
Aug 28, 2024 | 8.670 | 8.730 | 8.580 | 8.600 | 694,907 | -0.07(-0.81%) |
Aug 27, 2024 | 8.530 | 8.830 | 8.470 | 8.670 | 738,401 | +0.14(+1.64%) |
Aug 26, 2024 | 8.590 | 8.628 | 8.470 | 8.530 | 588,081 | +0.01(+0.12%) |
Aug 23, 2024 | 8.720 | 8.800 | 8.425 | 8.520 | 1,015,077 | -0.20(-2.29%) |
Aug 22, 2024 | 8.640 | 8.870 | 8.540 | 8.720 | 2,373,585 | +0.16(+1.87%) |
Aug 21, 2024 | 8.470 | 8.590 | 8.430 | 8.560 | 1,417,188 | +0.08(+0.94%) |
Aug 20, 2024 | 8.490 | 8.600 | 8.315 | 8.480 | 1,328,339 | -0.01(-0.12%) |
Aug 19, 2024 | 8.380 | 8.650 | 8.380 | 8.490 | 1,878,443 | +0.12(+1.43%) |
Aug 16, 2024 | 7.990 | 8.420 | 7.886 | 8.370 | 2,743,613 | +0.34(+4.23%) |
Aug 15, 2024 | 8.200 | 8.470 | 7.955 | 8.030 | 3,722,338 | +0.27(+3.48%) |
Aug 14, 2024 | 7.890 | 7.960 | 7.700 | 7.760 | 2,405,921 | -0.11(-1.40%) |
Aug 13, 2024 | 7.590 | 7.905 | 7.550 | 7.870 | 2,688,220 | +0.35(+4.65%) |
Aug 12, 2024 | 7.650 | 7.675 | 7.450 | 7.520 | 2,303,569 | -0.07(-0.92%) |
Aug 09, 2024 | 7.860 | 7.865 | 7.525 | 7.590 | 3,463,074 | -0.25(-3.19%) |
Aug 08, 2024 | 7.430 | 7.995 | 7.370 | 7.840 | 1,922,518 | +0.48(+6.52%) |
Aug 07, 2024 | 7.240 | 7.525 | 7.240 | 7.360 | 2,466,588 | +0.17(+2.36%) |
Aug 06, 2024 | 6.920 | 7.240 | 6.920 | 7.190 | 1,629,859 | +0.28(+4.05%) |
Aug 05, 2024 | 6.720 | 7.030 | 6.575 | 6.910 | 2,489,500 | -0.24(-3.36%) |
Aug 02, 2024 | 7.150 | 7.240 | 7.060 | 7.150 | 1,590,954 | -0.19(-2.59%) |