Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.630 | 8.670 | 8.627 | 8.650 | 238,218 | +0.03(+0.35%) |
Oct 17, 2024 | 8.630 | 8.664 | 8.610 | 8.620 | 250,479 | +0.01(+0.12%) |
Oct 16, 2024 | 8.600 | 8.610 | 8.560 | 8.610 | 208,502 | +0.00(+0.00%) |
Oct 15, 2024 | 8.680 | 8.700 | 8.590 | 8.610 | 226,157 | -0.07(-0.81%) |
Oct 14, 2024 | 8.690 | 8.720 | 8.640 | 8.680 | 222,585 | +0.00(+0.00%) |
Oct 11, 2024 | 8.620 | 8.680 | 8.620 | 8.680 | 248,707 | +0.08(+0.93%) |
Oct 10, 2024 | 8.630 | 8.646 | 8.550 | 8.600 | 279,136 | -0.02(-0.23%) |
Oct 09, 2024 | 8.680 | 8.690 | 8.590 | 8.620 | 673,951 | -0.02(-0.23%) |
Oct 08, 2024 | 8.580 | 8.650 | 8.580 | 8.640 | 360,795 | +0.10(+1.17%) |
Oct 07, 2024 | 8.630 | 8.637 | 8.480 | 8.540 | 620,995 | -0.11(-1.27%) |
Oct 04, 2024 | 8.630 | 8.650 | 8.545 | 8.650 | 373,941 | +0.06(+0.70%) |
Oct 03, 2024 | 8.620 | 8.620 | 8.540 | 8.590 | 463,017 | -0.04(-0.46%) |
Oct 02, 2024 | 8.600 | 8.630 | 8.570 | 8.630 | 408,520 | +0.01(+0.12%) |
Oct 01, 2024 | 8.610 | 8.645 | 8.520 | 8.620 | 795,378 | -0.06(-0.69%) |
Sep 30, 2024 | 8.640 | 8.680 | 8.560 | 8.680 | 824,620 | +0.05(+0.58%) |
Sep 27, 2024 | 8.600 | 8.640 | 8.570 | 8.630 | 1,519,985 | +0.14(+1.65%) |
Sep 26, 2024 | 8.450 | 8.510 | 8.450 | 8.490 | 248,252 | +0.07(+0.83%) |
Sep 25, 2024 | 8.450 | 8.469 | 8.420 | 8.420 | 190,433 | -0.04(-0.47%) |
Sep 24, 2024 | 8.480 | 8.507 | 8.420 | 8.460 | 175,050 | +0.01(+0.12%) |
Sep 23, 2024 | 8.450 | 8.465 | 8.420 | 8.450 | 346,851 | +0.01(+0.12%) |
Sep 20, 2024 | 8.480 | 8.490 | 8.410 | 8.440 | 277,176 | -0.02(-0.28%) |
Sep 19, 2024 | 8.474 | 8.533 | 8.464 | 8.464 | 560,147 | +0.07(+0.83%) |
Sep 18, 2024 | 8.424 | 8.454 | 8.345 | 8.395 | 397,046 | -0.01(-0.12%) |
Sep 17, 2024 | 8.424 | 8.439 | 8.377 | 8.404 | 340,561 | +0.03(+0.36%) |
Sep 16, 2024 | 8.365 | 8.395 | 8.315 | 8.375 | 375,370 | +0.03(+0.36%) |
Sep 13, 2024 | 8.295 | 8.385 | 8.295 | 8.345 | 487,472 | +0.03(+0.36%) |
Sep 12, 2024 | 8.226 | 8.330 | 8.190 | 8.315 | 386,444 | +0.10(+1.21%) |
Sep 11, 2024 | 8.166 | 8.226 | 8.057 | 8.216 | 665,112 | +0.08(+0.98%) |
Sep 10, 2024 | 8.206 | 8.206 | 8.107 | 8.137 | 440,438 | -0.03(-0.36%) |
Sep 09, 2024 | 8.097 | 8.166 | 8.057 | 8.166 | 579,505 | +0.09(+1.11%) |
Sep 06, 2024 | 8.186 | 8.216 | 8.047 | 8.077 | 480,872 | -0.09(-1.09%) |
Sep 05, 2024 | 8.196 | 8.236 | 8.142 | 8.166 | 447,687 | -0.02(-0.24%) |
Sep 04, 2024 | 8.156 | 8.206 | 8.156 | 8.186 | 425,915 | +0.02(+0.24%) |
Sep 03, 2024 | 8.305 | 8.305 | 8.142 | 8.166 | 348,066 | -0.14(-1.67%) |
Aug 30, 2024 | 8.335 | 8.375 | 8.261 | 8.305 | 453,502 | +0.01(+0.12%) |
Aug 29, 2024 | 8.305 | 8.365 | 8.246 | 8.295 | 545,180 | +0.02(+0.24%) |
Aug 28, 2024 | 8.295 | 8.295 | 8.246 | 8.275 | 266,865 | -0.02(-0.24%) |
Aug 27, 2024 | 8.275 | 8.295 | 8.256 | 8.295 | 266,364 | +0.02(+0.24%) |
Aug 26, 2024 | 8.285 | 8.295 | 8.256 | 8.275 | 403,345 | +0.03(+0.36%) |
Aug 23, 2024 | 8.107 | 8.246 | 8.107 | 8.246 | 295,315 | +0.19(+2.34%) |
Aug 22, 2024 | 8.226 | 8.231 | 8.057 | 8.057 | 830,385 | -0.12(-1.50%) |
Aug 21, 2024 | 8.210 | 8.220 | 8.151 | 8.180 | 397,451 | +0.02(+0.24%) |
Aug 20, 2024 | 8.151 | 8.210 | 8.151 | 8.161 | 378,351 | -0.01(-0.12%) |
Aug 19, 2024 | 8.180 | 8.180 | 8.151 | 8.170 | 288,949 | +0.00(+0.00%) |
Aug 16, 2024 | 8.151 | 8.175 | 8.131 | 8.170 | 141,923 | +0.02(+0.24%) |
Aug 15, 2024 | 8.131 | 8.161 | 8.121 | 8.151 | 239,483 | +0.08(+0.98%) |
Aug 14, 2024 | 8.062 | 8.101 | 8.023 | 8.072 | 308,461 | +0.02(+0.24%) |
Aug 13, 2024 | 7.993 | 8.067 | 7.985 | 8.052 | 460,227 | +0.13(+1.61%) |
Aug 12, 2024 | 7.914 | 7.973 | 7.890 | 7.924 | 452,470 | +0.00(+0.00%) |
Aug 09, 2024 | 7.875 | 7.954 | 7.846 | 7.924 | 347,690 | +0.07(+0.88%) |
Aug 08, 2024 | 7.816 | 7.860 | 7.752 | 7.855 | 425,150 | +0.14(+1.79%) |
Aug 07, 2024 | 7.914 | 7.914 | 7.708 | 7.718 | 605,943 | -0.05(-0.63%) |
Aug 06, 2024 | 7.678 | 7.796 | 7.649 | 7.767 | 335,305 | +0.15(+1.94%) |
Aug 05, 2024 | 7.668 | 7.718 | 7.511 | 7.619 | 821,323 | -0.31(-3.85%) |
Aug 02, 2024 | 8.033 | 8.033 | 7.846 | 7.924 | 418,720 | -0.19(-2.31%) |