Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 8.050 | 8.100 | 7.890 | 7.910 | 3,198,004 | -0.16(-1.98%) |
Sep 11, 2025 | 8.000 | 8.125 | 7.970 | 8.070 | 2,274,666 | +0.06(+0.75%) |
Sep 10, 2025 | 8.080 | 8.100 | 7.930 | 8.010 | 2,604,250 | -0.07(-0.87%) |
Sep 09, 2025 | 8.230 | 8.240 | 8.025 | 8.080 | 2,136,090 | -0.11(-1.34%) |
Sep 08, 2025 | 8.260 | 8.315 | 8.100 | 8.190 | 1,917,080 | -0.08(-0.97%) |
Sep 05, 2025 | 8.270 | 8.355 | 8.140 | 8.270 | 3,086,701 | +0.00(+0.00%) |
Sep 04, 2025 | 8.270 | 8.360 | 8.190 | 8.270 | 1,576,253 | -0.02(-0.24%) |
Sep 03, 2025 | 8.270 | 8.370 | 8.020 | 8.290 | 3,929,138 | +0.00(+0.00%) |
Sep 02, 2025 | 8.370 | 8.470 | 8.270 | 8.290 | 2,441,224 | -0.02(-0.24%) |
Aug 29, 2025 | 8.460 | 8.490 | 8.290 | 8.310 | 2,313,775 | -0.16(-1.89%) |
Aug 28, 2025 | 8.580 | 8.610 | 8.400 | 8.470 | 1,798,155 | -0.05(-0.59%) |
Aug 27, 2025 | 8.550 | 8.675 | 8.515 | 8.520 | 1,408,970 | -0.06(-0.70%) |
Aug 26, 2025 | 8.420 | 8.600 | 8.370 | 8.580 | 2,025,358 | +0.19(+2.26%) |
Aug 25, 2025 | 8.600 | 8.600 | 8.270 | 8.390 | 2,502,948 | -0.17(-1.99%) |
Aug 22, 2025 | 8.400 | 8.620 | 8.350 | 8.560 | 2,200,449 | +0.18(+2.15%) |
Aug 21, 2025 | 8.380 | 8.450 | 8.320 | 8.380 | 1,328,494 | +0.00(+0.00%) |
Aug 20, 2025 | 8.240 | 8.390 | 8.225 | 8.380 | 1,724,068 | +0.10(+1.21%) |
Aug 19, 2025 | 8.340 | 8.370 | 8.180 | 8.280 | 2,275,570 | -0.10(-1.19%) |
Aug 18, 2025 | 8.380 | 8.590 | 8.350 | 8.380 | 2,472,633 | +0.01(+0.12%) |
Aug 15, 2025 | 8.370 | 8.520 | 8.360 | 8.370 | 2,586,789 | -0.08(-0.95%) |
Aug 14, 2025 | 8.430 | 8.500 | 8.270 | 8.450 | 2,237,477 | -0.08(-0.94%) |
Aug 13, 2025 | 8.400 | 8.640 | 8.395 | 8.530 | 3,706,330 | +0.18(+2.16%) |
Aug 12, 2025 | 8.260 | 8.400 | 8.220 | 8.350 | 2,311,252 | +0.15(+1.83%) |
Aug 11, 2025 | 8.200 | 8.290 | 8.080 | 8.200 | 2,210,461 | -0.10(-1.20%) |
Aug 08, 2025 | 8.380 | 8.450 | 8.260 | 8.300 | 1,823,049 | -0.05(-0.60%) |
Aug 07, 2025 | 8.590 | 8.650 | 8.300 | 8.350 | 2,328,103 | -0.24(-2.79%) |
Aug 06, 2025 | 8.370 | 8.610 | 8.340 | 8.590 | 2,676,583 | +0.23(+2.75%) |
Aug 05, 2025 | 8.620 | 8.690 | 8.330 | 8.360 | 4,171,076 | -0.37(-4.24%) |
Aug 04, 2025 | 9.140 | 9.140 | 8.095 | 8.730 | 9,702,372 | +0.78(+9.81%) |
Aug 01, 2025 | 8.140 | 8.160 | 7.910 | 7.950 | 7,971,197 | -0.19(-2.33%) |
Jul 31, 2025 | 8.220 | 8.325 | 8.050 | 8.140 | 5,399,714 | -0.08(-0.97%) |
Jul 30, 2025 | 8.250 | 8.390 | 8.123 | 8.220 | 3,087,444 | +0.13(+1.61%) |
Jul 29, 2025 | 8.330 | 8.350 | 8.020 | 8.090 | 3,502,244 | -0.17(-2.06%) |
Jul 28, 2025 | 8.600 | 8.600 | 8.205 | 8.260 | 3,244,737 | -0.29(-3.39%) |
Jul 25, 2025 | 8.530 | 8.635 | 8.495 | 8.550 | 2,364,083 | +0.00(+0.00%) |
Jul 24, 2025 | 8.650 | 8.710 | 8.543 | 8.550 | 2,691,162 | -0.06(-0.70%) |
Jul 23, 2025 | 8.670 | 8.700 | 8.495 | 8.610 | 2,616,992 | -0.04(-0.46%) |
Jul 22, 2025 | 8.490 | 8.690 | 8.400 | 8.650 | 3,893,284 | +0.13(+1.53%) |
Jul 21, 2025 | 8.630 | 8.745 | 8.495 | 8.520 | 3,316,241 | -0.09(-1.05%) |
Jul 18, 2025 | 8.790 | 8.790 | 8.520 | 8.610 | 3,105,436 | -0.09(-1.03%) |
Jul 17, 2025 | 8.530 | 8.720 | 8.445 | 8.700 | 3,335,221 | +0.11(+1.28%) |
Jul 16, 2025 | 8.750 | 8.800 | 8.540 | 8.590 | 3,091,735 | -0.13(-1.49%) |
Jul 15, 2025 | 9.030 | 9.050 | 8.705 | 8.720 | 2,682,343 | -0.24(-2.68%) |
Jul 14, 2025 | 8.780 | 8.980 | 8.750 | 8.960 | 3,317,260 | +0.20(+2.28%) |
Jul 11, 2025 | 8.870 | 8.870 | 8.690 | 8.760 | 2,416,099 | -0.12(-1.35%) |
Jul 10, 2025 | 9.010 | 9.070 | 8.850 | 8.880 | 2,198,799 | -0.18(-1.99%) |
Jul 09, 2025 | 8.910 | 9.230 | 8.895 | 9.060 | 3,911,829 | +0.27(+3.07%) |
Jul 08, 2025 | 8.760 | 8.920 | 8.720 | 8.790 | 2,906,211 | +0.03(+0.34%) |
Jul 07, 2025 | 8.910 | 8.960 | 8.710 | 8.760 | 2,674,496 | -0.18(-2.01%) |
Jul 03, 2025 | 9.020 | 9.045 | 8.860 | 8.940 | 1,407,127 | -0.08(-0.89%) |
Jul 02, 2025 | 9.000 | 9.170 | 8.950 | 9.020 | 3,551,759 | +0.02(+0.22%) |