Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 8.560 | 8.560 | 8.480 | 8.520 | 334,152 | -0.01(-0.12%) |
Sep 19, 2024 | 8.510 | 8.540 | 8.480 | 8.530 | 525,554 | +0.08(+0.95%) |
Sep 18, 2024 | 8.450 | 8.470 | 8.420 | 8.450 | 451,953 | +0.03(+0.36%) |
Sep 17, 2024 | 8.490 | 8.510 | 8.420 | 8.420 | 383,636 | -0.02(-0.24%) |
Sep 16, 2024 | 8.430 | 8.465 | 8.420 | 8.440 | 391,641 | +0.01(+0.12%) |
Sep 13, 2024 | 8.430 | 8.480 | 8.415 | 8.430 | 289,253 | +0.04(+0.48%) |
Sep 12, 2024 | 8.390 | 8.426 | 8.350 | 8.390 | 416,707 | +0.00(+0.00%) |
Sep 11, 2024 | 8.450 | 8.460 | 8.300 | 8.390 | 480,818 | -0.03(-0.36%) |
Sep 10, 2024 | 8.450 | 8.460 | 8.380 | 8.420 | 454,826 | -0.01(-0.12%) |
Sep 09, 2024 | 8.410 | 8.450 | 8.380 | 8.430 | 433,950 | +0.03(+0.36%) |
Sep 06, 2024 | 8.500 | 8.590 | 8.350 | 8.400 | 787,306 | -0.10(-1.18%) |
Sep 05, 2024 | 8.500 | 8.525 | 8.420 | 8.500 | 532,959 | +0.00(+0.00%) |
Sep 04, 2024 | 8.540 | 8.600 | 8.470 | 8.500 | 767,387 | -0.02(-0.23%) |
Sep 03, 2024 | 8.630 | 8.650 | 8.500 | 8.520 | 648,460 | -0.11(-1.27%) |
Aug 30, 2024 | 8.650 | 8.660 | 8.585 | 8.630 | 562,783 | +0.02(+0.23%) |
Aug 29, 2024 | 8.560 | 8.620 | 8.545 | 8.610 | 692,165 | +0.06(+0.70%) |
Aug 28, 2024 | 8.590 | 8.615 | 8.500 | 8.550 | 478,191 | -0.02(-0.23%) |
Aug 27, 2024 | 8.620 | 8.620 | 8.540 | 8.570 | 551,049 | -0.05(-0.58%) |
Aug 26, 2024 | 8.600 | 8.640 | 8.590 | 8.620 | 788,222 | +0.05(+0.58%) |
Aug 23, 2024 | 8.390 | 8.580 | 8.380 | 8.570 | 1,027,867 | +0.18(+2.15%) |
Aug 22, 2024 | 8.400 | 8.410 | 8.360 | 8.390 | 428,372 | +0.02(+0.24%) |
Aug 21, 2024 | 8.360 | 8.390 | 8.330 | 8.370 | 494,891 | +0.02(+0.24%) |
Aug 20, 2024 | 8.410 | 8.415 | 8.330 | 8.350 | 366,468 | -0.04(-0.48%) |
Aug 19, 2024 | 8.350 | 8.425 | 8.350 | 8.390 | 418,586 | +0.08(+0.96%) |
Aug 16, 2024 | 8.360 | 8.390 | 8.310 | 8.310 | 475,024 | -0.09(-1.07%) |
Aug 15, 2024 | 8.350 | 8.440 | 8.350 | 8.400 | 347,831 | +0.11(+1.28%) |
Aug 14, 2024 | 8.254 | 8.354 | 8.254 | 8.294 | 445,994 | +0.06(+0.72%) |
Aug 13, 2024 | 8.224 | 8.264 | 8.215 | 8.234 | 262,195 | +0.03(+0.36%) |
Aug 12, 2024 | 8.254 | 8.264 | 8.205 | 8.205 | 248,496 | -0.02(-0.24%) |
Aug 09, 2024 | 8.234 | 8.254 | 8.180 | 8.224 | 342,559 | +0.01(+0.12%) |
Aug 08, 2024 | 8.115 | 8.224 | 8.115 | 8.215 | 489,260 | +0.13(+1.60%) |
Aug 07, 2024 | 8.105 | 8.234 | 8.075 | 8.085 | 594,342 | +0.02(+0.25%) |
Aug 06, 2024 | 8.016 | 8.135 | 7.996 | 8.066 | 543,774 | +0.08(+0.99%) |
Aug 05, 2024 | 8.026 | 8.145 | 7.897 | 7.986 | 964,893 | -0.22(-2.66%) |
Aug 02, 2024 | 8.244 | 8.254 | 8.135 | 8.205 | 579,134 | -0.14(-1.67%) |
Aug 01, 2024 | 8.463 | 8.478 | 8.304 | 8.344 | 496,305 | -0.12(-1.41%) |
Jul 31, 2024 | 8.453 | 8.483 | 8.423 | 8.463 | 598,927 | +0.08(+0.95%) |
Jul 30, 2024 | 8.324 | 8.393 | 8.314 | 8.383 | 731,137 | +0.09(+1.08%) |
Jul 29, 2024 | 8.284 | 8.294 | 8.224 | 8.294 | 487,936 | +0.03(+0.36%) |
Jul 26, 2024 | 8.224 | 8.284 | 8.224 | 8.264 | 295,033 | +0.07(+0.85%) |
Jul 25, 2024 | 8.155 | 8.244 | 8.140 | 8.195 | 532,345 | +0.08(+0.98%) |
Jul 24, 2024 | 8.195 | 8.205 | 8.100 | 8.115 | 705,064 | -0.12(-1.45%) |
Jul 23, 2024 | 8.215 | 8.234 | 8.175 | 8.234 | 685,186 | +0.04(+0.48%) |
Jul 22, 2024 | 8.105 | 8.195 | 8.095 | 8.195 | 468,736 | +0.09(+1.10%) |
Jul 19, 2024 | 8.185 | 8.192 | 8.026 | 8.105 | 651,338 | -0.07(-0.85%) |
Jul 18, 2024 | 8.195 | 8.234 | 8.135 | 8.175 | 1,153,615 | -0.05(-0.60%) |
Jul 17, 2024 | 8.234 | 8.284 | 8.205 | 8.224 | 677,784 | -0.03(-0.36%) |
Jul 16, 2024 | 8.244 | 8.254 | 8.234 | 8.254 | 649,992 | +0.04(+0.48%) |
Jul 15, 2024 | 8.254 | 8.294 | 8.205 | 8.215 | 583,623 | -0.02(-0.29%) |
Jul 12, 2024 | 8.179 | 8.268 | 8.174 | 8.238 | 668,207 | +0.08(+0.97%) |
Jul 11, 2024 | 8.179 | 8.179 | 8.150 | 8.159 | 485,451 | -0.02(-0.24%) |
Jul 10, 2024 | 8.159 | 8.179 | 8.130 | 8.179 | 337,700 | +0.06(+0.73%) |
Jul 09, 2024 | 8.140 | 8.140 | 8.091 | 8.120 | 374,042 | +0.00(+0.00%) |
Jul 08, 2024 | 8.110 | 8.130 | 8.100 | 8.120 | 307,312 | +0.01(+0.12%) |
Jul 05, 2024 | 8.140 | 8.140 | 8.090 | 8.110 | 272,991 | -0.03(-0.36%) |
Jul 03, 2024 | 8.090 | 8.140 | 8.090 | 8.140 | 354,281 | +0.04(+0.49%) |
Jul 02, 2024 | 8.041 | 8.100 | 8.041 | 8.100 | 324,529 | +0.05(+0.61%) |