Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 8.750 | 8.780 | 8.735 | 8.780 | 293,434 | +0.05(+0.57%) |
Sep 18, 2024 | 8.760 | 8.760 | 8.720 | 8.730 | 229,280 | -0.02(-0.23%) |
Sep 17, 2024 | 8.720 | 8.750 | 8.695 | 8.750 | 479,084 | +0.04(+0.46%) |
Sep 16, 2024 | 8.740 | 8.740 | 8.710 | 8.710 | 373,818 | -0.01(-0.11%) |
Sep 13, 2024 | 8.700 | 8.730 | 8.640 | 8.720 | 178,028 | +0.03(+0.35%) |
Sep 12, 2024 | 8.680 | 8.695 | 8.664 | 8.690 | 331,327 | -0.01(-0.11%) |
Sep 11, 2024 | 8.650 | 8.700 | 8.650 | 8.700 | 244,031 | +0.02(+0.29%) |
Sep 10, 2024 | 8.640 | 8.680 | 8.622 | 8.675 | 347,212 | +0.03(+0.38%) |
Sep 09, 2024 | 8.650 | 8.660 | 8.620 | 8.642 | 222,623 | +0.00(+0.02%) |
Sep 06, 2024 | 8.600 | 8.640 | 8.600 | 8.640 | 337,720 | +0.04(+0.47%) |
Sep 05, 2024 | 8.580 | 8.635 | 8.580 | 8.600 | 510,680 | +0.02(+0.23%) |
Sep 04, 2024 | 8.610 | 8.614 | 8.580 | 8.580 | 327,179 | -0.03(-0.35%) |
Sep 03, 2024 | 8.620 | 8.660 | 8.590 | 8.610 | 179,198 | -0.01(-0.12%) |
Aug 30, 2024 | 8.670 | 8.670 | 8.600 | 8.620 | 129,704 | -0.03(-0.35%) |
Aug 29, 2024 | 8.640 | 8.660 | 8.620 | 8.650 | 99,485 | +0.02(+0.17%) |
Aug 28, 2024 | 8.650 | 8.650 | 8.610 | 8.635 | 83,822 | -0.02(-0.17%) |
Aug 27, 2024 | 8.630 | 8.650 | 8.605 | 8.650 | 130,178 | +0.02(+0.23%) |
Aug 26, 2024 | 8.640 | 8.640 | 8.610 | 8.630 | 261,316 | -0.01(-0.12%) |
Aug 23, 2024 | 8.600 | 8.650 | 8.560 | 8.640 | 222,532 | +0.07(+0.83%) |
Aug 22, 2024 | 8.579 | 8.579 | 8.539 | 8.569 | 222,271 | -0.01(-0.17%) |
Aug 21, 2024 | 8.599 | 8.599 | 8.569 | 8.584 | 155,249 | -0.00(-0.06%) |
Aug 20, 2024 | 8.559 | 8.589 | 8.559 | 8.589 | 148,248 | +0.04(+0.46%) |
Aug 19, 2024 | 8.549 | 8.569 | 8.529 | 8.549 | 143,062 | +0.02(+0.23%) |
Aug 16, 2024 | 8.519 | 8.534 | 8.519 | 8.529 | 96,491 | +0.03(+0.41%) |
Aug 15, 2024 | 8.509 | 8.524 | 8.480 | 8.495 | 264,757 | -0.04(-0.52%) |
Aug 14, 2024 | 8.509 | 8.539 | 8.509 | 8.539 | 83,744 | +0.00(+0.00%) |
Aug 13, 2024 | 8.519 | 8.550 | 8.490 | 8.539 | 242,229 | +0.03(+0.35%) |
Aug 12, 2024 | 8.490 | 8.509 | 8.460 | 8.509 | 163,781 | +0.02(+0.23%) |
Aug 09, 2024 | 8.430 | 8.495 | 8.430 | 8.490 | 270,932 | +0.03(+0.35%) |
Aug 08, 2024 | 8.400 | 8.460 | 8.390 | 8.460 | 150,716 | +0.04(+0.47%) |
Aug 07, 2024 | 8.450 | 8.465 | 8.420 | 8.420 | 199,320 | -0.03(-0.35%) |
Aug 06, 2024 | 8.450 | 8.456 | 8.430 | 8.450 | 175,378 | +0.01(+0.12%) |
Aug 05, 2024 | 8.499 | 8.499 | 8.420 | 8.440 | 388,663 | -0.06(-0.70%) |
Aug 02, 2024 | 8.519 | 8.529 | 8.480 | 8.499 | 353,047 | -0.01(-0.12%) |
Aug 01, 2024 | 8.509 | 8.579 | 8.490 | 8.509 | 591,109 | +0.02(+0.23%) |
Jul 31, 2024 | 8.440 | 8.514 | 8.440 | 8.490 | 328,674 | +0.05(+0.59%) |
Jul 30, 2024 | 8.420 | 8.450 | 8.410 | 8.440 | 258,933 | +0.01(+0.12%) |
Jul 29, 2024 | 8.450 | 8.465 | 8.394 | 8.430 | 187,624 | +0.01(+0.12%) |
Jul 26, 2024 | 8.390 | 8.421 | 8.390 | 8.420 | 147,438 | +0.06(+0.71%) |
Jul 25, 2024 | 8.390 | 8.390 | 8.360 | 8.360 | 333,044 | -0.01(-0.12%) |
Jul 24, 2024 | 8.410 | 8.420 | 8.351 | 8.370 | 484,964 | -0.02(-0.22%) |
Jul 23, 2024 | 8.379 | 8.429 | 8.360 | 8.389 | 235,646 | +0.01(+0.12%) |
Jul 22, 2024 | 8.409 | 8.414 | 8.360 | 8.379 | 334,737 | +0.00(+0.00%) |
Jul 19, 2024 | 8.478 | 8.478 | 8.379 | 8.379 | 2,114,781 | -0.10(-1.16%) |
Jul 18, 2024 | 8.508 | 8.527 | 8.439 | 8.478 | 511,513 | -0.03(-0.35%) |
Jul 17, 2024 | 8.517 | 8.527 | 8.458 | 8.508 | 302,302 | -0.01(-0.12%) |
Jul 16, 2024 | 8.557 | 8.557 | 8.488 | 8.517 | 351,008 | +0.00(+0.00%) |
Jul 15, 2024 | 8.577 | 8.577 | 8.468 | 8.517 | 583,854 | -0.08(-0.92%) |
Jul 12, 2024 | 8.567 | 8.606 | 8.567 | 8.596 | 804,455 | +0.01(+0.11%) |
Jul 11, 2024 | 8.577 | 8.616 | 8.577 | 8.586 | 382,210 | +0.04(+0.46%) |
Jul 10, 2024 | 8.577 | 8.577 | 8.527 | 8.547 | 153,035 | +0.04(+0.46%) |
Jul 09, 2024 | 8.517 | 8.537 | 8.498 | 8.508 | 73,554 | -0.01(-0.12%) |
Jul 08, 2024 | 8.508 | 8.537 | 8.488 | 8.517 | 96,235 | +0.01(+0.12%) |
Jul 05, 2024 | 8.488 | 8.517 | 8.429 | 8.508 | 201,230 | +0.04(+0.47%) |
Jul 03, 2024 | 8.429 | 8.468 | 8.404 | 8.468 | 134,646 | +0.08(+0.94%) |
Jul 02, 2024 | 8.399 | 8.429 | 8.370 | 8.389 | 116,007 | +0.02(+0.24%) |