Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 8.110 | 8.110 | 7.785 | 7.880 | 1,656,699 | -0.23(-2.84%) |
Sep 30, 2024 | 8.140 | 8.200 | 8.040 | 8.110 | 1,160,253 | -0.03(-0.37%) |
Sep 27, 2024 | 8.120 | 8.270 | 8.070 | 8.140 | 1,383,341 | +0.06(+0.74%) |
Sep 26, 2024 | 8.240 | 8.240 | 7.980 | 8.080 | 1,307,100 | -0.01(-0.12%) |
Sep 25, 2024 | 8.210 | 8.215 | 8.015 | 8.090 | 1,607,575 | -0.12(-1.46%) |
Sep 24, 2024 | 8.280 | 8.340 | 8.115 | 8.210 | 1,799,634 | -0.04(-0.48%) |
Sep 23, 2024 | 8.130 | 8.325 | 8.090 | 8.250 | 2,564,487 | +0.17(+2.10%) |
Sep 20, 2024 | 7.980 | 8.090 | 7.950 | 8.080 | 4,194,221 | +0.11(+1.38%) |
Sep 19, 2024 | 7.800 | 8.000 | 7.685 | 7.970 | 2,232,264 | +0.38(+5.01%) |
Sep 18, 2024 | 7.430 | 7.760 | 7.430 | 7.590 | 3,450,952 | +0.15(+2.02%) |
Sep 17, 2024 | 7.660 | 7.740 | 7.440 | 7.440 | 2,153,409 | -0.14(-1.85%) |
Sep 16, 2024 | 7.670 | 7.700 | 7.540 | 7.580 | 2,054,770 | -0.11(-1.43%) |
Sep 13, 2024 | 7.780 | 7.890 | 7.670 | 7.690 | 1,850,528 | -0.05(-0.65%) |
Sep 12, 2024 | 7.700 | 7.830 | 7.650 | 7.740 | 1,572,884 | +0.08(+1.04%) |
Sep 11, 2024 | 7.700 | 7.750 | 7.545 | 7.660 | 1,962,121 | -0.09(-1.16%) |
Sep 10, 2024 | 8.050 | 8.050 | 7.725 | 7.750 | 1,685,715 | -0.28(-3.49%) |
Sep 09, 2024 | 8.030 | 8.150 | 8.000 | 8.030 | 1,845,181 | +0.10(+1.26%) |
Sep 06, 2024 | 8.090 | 8.110 | 7.930 | 7.930 | 1,753,290 | -0.07(-0.88%) |
Sep 05, 2024 | 8.060 | 8.105 | 7.855 | 8.000 | 1,838,886 | -0.03(-0.37%) |
Sep 04, 2024 | 7.900 | 8.085 | 7.900 | 8.030 | 1,265,304 | +0.02(+0.25%) |
Sep 03, 2024 | 8.000 | 8.175 | 7.930 | 8.010 | 2,609,755 | -0.06(-0.74%) |
Aug 30, 2024 | 8.150 | 8.240 | 7.995 | 8.070 | 2,546,624 | -0.08(-0.98%) |
Aug 29, 2024 | 8.030 | 8.260 | 8.030 | 8.150 | 2,130,221 | +0.18(+2.26%) |
Aug 28, 2024 | 7.880 | 8.060 | 7.880 | 7.970 | 1,447,860 | -0.03(-0.38%) |
Aug 27, 2024 | 7.920 | 8.050 | 7.895 | 8.000 | 1,921,734 | +0.00(+0.00%) |
Aug 26, 2024 | 7.960 | 8.070 | 7.890 | 8.000 | 1,931,290 | +0.11(+1.39%) |
Aug 23, 2024 | 8.130 | 8.130 | 7.825 | 7.890 | 3,282,455 | +0.12(+1.54%) |
Aug 22, 2024 | 7.890 | 7.900 | 7.750 | 7.770 | 1,644,972 | -0.15(-1.89%) |
Aug 21, 2024 | 8.130 | 8.160 | 7.800 | 7.920 | 1,653,225 | -0.13(-1.61%) |
Aug 20, 2024 | 8.010 | 8.265 | 7.984 | 8.050 | 1,469,693 | -0.19(-2.31%) |
Aug 19, 2024 | 8.120 | 8.270 | 8.075 | 8.240 | 1,160,974 | +0.11(+1.35%) |
Aug 16, 2024 | 7.990 | 8.159 | 7.980 | 8.130 | 1,954,497 | +0.05(+0.62%) |
Aug 15, 2024 | 8.030 | 8.160 | 8.000 | 8.080 | 1,513,288 | +0.23(+2.93%) |
Aug 14, 2024 | 8.100 | 8.190 | 7.800 | 7.850 | 1,613,402 | -0.21(-2.61%) |
Aug 13, 2024 | 7.890 | 8.150 | 7.810 | 8.060 | 2,303,797 | +0.25(+3.20%) |
Aug 12, 2024 | 7.850 | 7.900 | 7.690 | 7.810 | 1,528,536 | +0.00(+0.00%) |
Aug 09, 2024 | 7.850 | 7.930 | 7.740 | 7.810 | 1,658,136 | -0.05(-0.64%) |
Aug 08, 2024 | 7.660 | 7.960 | 7.620 | 7.860 | 2,732,758 | +0.29(+3.83%) |
Aug 07, 2024 | 7.930 | 8.020 | 7.550 | 7.570 | 2,572,062 | -0.26(-3.32%) |
Aug 06, 2024 | 7.590 | 7.895 | 7.500 | 7.830 | 3,924,648 | +0.25(+3.30%) |
Aug 05, 2024 | 7.400 | 7.805 | 7.380 | 7.580 | 8,437,458 | -0.22(-2.82%) |
Aug 02, 2024 | 8.110 | 8.110 | 7.710 | 7.800 | 7,916,577 | -0.45(-5.45%) |