Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.290 | 8.350 | 8.270 | 8.330 | 160,403 | -0.06(-0.72%) |
Oct 17, 2024 | 8.320 | 8.412 | 8.320 | 8.390 | 173,872 | +0.05(+0.60%) |
Oct 16, 2024 | 8.280 | 8.520 | 8.230 | 8.340 | 223,569 | +0.02(+0.24%) |
Oct 15, 2024 | 8.390 | 8.430 | 8.290 | 8.320 | 144,397 | -0.15(-1.77%) |
Oct 14, 2024 | 8.460 | 8.520 | 8.440 | 8.470 | 242,805 | +0.01(+0.12%) |
Oct 11, 2024 | 8.440 | 8.480 | 8.420 | 8.460 | 136,245 | +0.02(+0.24%) |
Oct 10, 2024 | 8.450 | 8.456 | 8.372 | 8.440 | 119,825 | +0.03(+0.36%) |
Oct 09, 2024 | 8.370 | 8.410 | 8.360 | 8.410 | 144,480 | +0.05(+0.60%) |
Oct 08, 2024 | 8.510 | 8.510 | 8.305 | 8.360 | 148,803 | -0.12(-1.42%) |
Oct 07, 2024 | 8.500 | 8.590 | 8.444 | 8.480 | 224,273 | -0.01(-0.12%) |
Oct 04, 2024 | 8.380 | 8.490 | 8.370 | 8.490 | 255,104 | +0.15(+1.80%) |
Oct 03, 2024 | 8.350 | 8.390 | 8.310 | 8.340 | 166,038 | +0.04(+0.48%) |
Oct 02, 2024 | 8.290 | 8.330 | 8.270 | 8.300 | 170,207 | +0.05(+0.61%) |
Oct 01, 2024 | 8.150 | 8.270 | 8.150 | 8.250 | 160,083 | +0.05(+0.61%) |
Sep 30, 2024 | 8.200 | 8.210 | 8.060 | 8.200 | 251,334 | +0.03(+0.37%) |
Sep 27, 2024 | 8.130 | 8.178 | 8.120 | 8.170 | 108,881 | +0.05(+0.62%) |
Sep 26, 2024 | 8.230 | 8.240 | 8.120 | 8.120 | 160,762 | -0.12(-1.46%) |
Sep 25, 2024 | 8.250 | 8.345 | 8.210 | 8.240 | 204,017 | +0.00(+0.00%) |
Sep 24, 2024 | 8.230 | 8.260 | 8.140 | 8.240 | 163,484 | +0.05(+0.61%) |
Sep 23, 2024 | 8.050 | 8.200 | 8.050 | 8.190 | 194,510 | +0.17(+2.12%) |
Sep 20, 2024 | 8.030 | 8.060 | 8.000 | 8.020 | 148,927 | -0.04(-0.50%) |
Sep 19, 2024 | 8.100 | 8.100 | 8.010 | 8.060 | 135,043 | +0.03(+0.37%) |
Sep 18, 2024 | 8.140 | 8.140 | 8.000 | 8.030 | 237,616 | -0.11(-1.35%) |
Sep 17, 2024 | 8.070 | 8.150 | 8.058 | 8.140 | 141,936 | +0.11(+1.37%) |
Sep 16, 2024 | 8.030 | 8.130 | 8.010 | 8.030 | 141,560 | +0.02(+0.22%) |
Sep 13, 2024 | 8.022 | 8.022 | 7.939 | 8.012 | 107,094 | +0.05(+0.62%) |
Sep 12, 2024 | 7.893 | 7.962 | 7.853 | 7.962 | 124,248 | +0.13(+1.62%) |
Sep 11, 2024 | 7.883 | 7.883 | 7.754 | 7.835 | 112,926 | -0.02(-0.23%) |
Sep 10, 2024 | 7.992 | 7.992 | 7.804 | 7.853 | 189,173 | -0.10(-1.25%) |
Sep 09, 2024 | 7.982 | 7.992 | 7.913 | 7.952 | 88,325 | +0.04(+0.50%) |
Sep 06, 2024 | 8.042 | 8.042 | 7.863 | 7.913 | 186,851 | -0.13(-1.60%) |
Sep 05, 2024 | 7.972 | 8.042 | 7.952 | 8.042 | 156,800 | +0.07(+0.87%) |
Sep 04, 2024 | 7.933 | 8.012 | 7.883 | 7.972 | 130,610 | +0.02(+0.25%) |
Sep 03, 2024 | 8.022 | 8.022 | 7.784 | 7.952 | 357,863 | -0.09(-1.11%) |
Aug 30, 2024 | 8.121 | 8.181 | 7.992 | 8.042 | 141,862 | -0.05(-0.61%) |
Aug 29, 2024 | 7.972 | 8.091 | 7.952 | 8.091 | 186,624 | +0.18(+2.26%) |
Aug 28, 2024 | 7.982 | 8.017 | 7.898 | 7.913 | 123,682 | -0.05(-0.62%) |
Aug 27, 2024 | 7.992 | 8.097 | 7.952 | 7.962 | 211,927 | +0.01(+0.12%) |
Aug 26, 2024 | 7.903 | 8.022 | 7.863 | 7.952 | 169,525 | +0.09(+1.14%) |
Aug 23, 2024 | 7.843 | 7.942 | 7.833 | 7.863 | 230,489 | +0.04(+0.51%) |
Aug 22, 2024 | 7.982 | 8.020 | 7.774 | 7.823 | 167,817 | -0.14(-1.75%) |
Aug 21, 2024 | 7.893 | 7.992 | 7.873 | 7.962 | 84,680 | +0.09(+1.13%) |
Aug 20, 2024 | 7.982 | 8.081 | 7.873 | 7.873 | 93,285 | -0.05(-0.63%) |
Aug 19, 2024 | 7.883 | 7.952 | 7.863 | 7.923 | 102,417 | +0.01(+0.13%) |
Aug 16, 2024 | 7.883 | 7.942 | 7.863 | 7.913 | 106,045 | +0.03(+0.38%) |
Aug 15, 2024 | 7.883 | 7.923 | 7.817 | 7.883 | 147,082 | +0.08(+0.99%) |
Aug 14, 2024 | 7.727 | 7.825 | 7.687 | 7.806 | 89,670 | +0.12(+1.54%) |
Aug 13, 2024 | 7.756 | 7.873 | 7.677 | 7.687 | 105,370 | -0.05(-0.64%) |
Aug 12, 2024 | 7.737 | 7.845 | 7.707 | 7.737 | 122,147 | +0.06(+0.77%) |
Aug 09, 2024 | 7.786 | 7.806 | 7.648 | 7.677 | 119,967 | -0.07(-0.85%) |
Aug 08, 2024 | 7.825 | 7.884 | 7.707 | 7.743 | 214,658 | -0.01(-0.17%) |
Aug 07, 2024 | 7.865 | 7.876 | 7.737 | 7.756 | 291,266 | +0.02(+0.25%) |
Aug 06, 2024 | 7.372 | 7.751 | 7.372 | 7.737 | 147,539 | +0.36(+4.95%) |
Aug 05, 2024 | 7.382 | 7.490 | 7.293 | 7.372 | 386,593 | -0.38(-4.96%) |
Aug 02, 2024 | 7.865 | 7.899 | 7.677 | 7.756 | 232,638 | -0.13(-1.62%) |