Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 8.010 | 8.010 | 7.950 | 7.970 | 909,869 | -0.06(-0.75%) |
Oct 28, 2024 | 8.060 | 8.090 | 8.000 | 8.030 | 802,710 | -0.03(-0.37%) |
Oct 25, 2024 | 8.090 | 8.110 | 8.050 | 8.060 | 580,263 | +0.00(+0.00%) |
Oct 24, 2024 | 8.050 | 8.080 | 8.020 | 8.060 | 952,878 | +0.02(+0.25%) |
Oct 23, 2024 | 8.090 | 8.100 | 7.950 | 8.040 | 996,027 | -0.06(-0.74%) |
Oct 22, 2024 | 8.080 | 8.100 | 8.050 | 8.100 | 977,575 | +0.06(+0.75%) |
Oct 21, 2024 | 8.050 | 8.060 | 8.010 | 8.040 | 909,841 | +0.00(+0.00%) |
Oct 18, 2024 | 8.090 | 8.100 | 8.020 | 8.040 | 758,055 | -0.02(-0.25%) |
Oct 17, 2024 | 8.100 | 8.110 | 8.040 | 8.060 | 849,532 | -0.04(-0.49%) |
Oct 16, 2024 | 8.100 | 8.100 | 8.070 | 8.100 | 907,820 | +0.02(+0.25%) |
Oct 15, 2024 | 8.070 | 8.110 | 8.020 | 8.080 | 873,008 | -0.03(-0.37%) |
Oct 14, 2024 | 8.120 | 8.130 | 8.085 | 8.110 | 706,544 | -0.01(-0.12%) |
Oct 11, 2024 | 8.130 | 8.140 | 8.080 | 8.120 | 641,486 | -0.01(-0.12%) |
Oct 10, 2024 | 8.130 | 8.150 | 8.090 | 8.130 | 696,823 | +0.00(+0.00%) |
Oct 09, 2024 | 8.120 | 8.130 | 8.090 | 8.130 | 904,897 | +0.03(+0.37%) |
Oct 08, 2024 | 7.970 | 8.100 | 7.950 | 8.100 | 1,363,881 | +0.17(+2.14%) |
Oct 07, 2024 | 8.000 | 8.020 | 7.910 | 7.930 | 1,325,974 | -0.06(-0.75%) |
Oct 04, 2024 | 8.040 | 8.050 | 7.970 | 7.990 | 1,241,645 | -0.04(-0.50%) |
Oct 03, 2024 | 8.060 | 8.070 | 8.000 | 8.030 | 703,914 | -0.03(-0.37%) |
Oct 02, 2024 | 8.050 | 8.080 | 8.030 | 8.060 | 921,152 | +0.00(+0.00%) |
Oct 01, 2024 | 8.130 | 8.135 | 8.020 | 8.060 | 1,466,827 | -0.01(-0.12%) |
Sep 30, 2024 | 8.070 | 8.130 | 8.040 | 8.070 | 2,863,233 | +0.01(+0.12%) |
Sep 27, 2024 | 8.060 | 8.060 | 8.010 | 8.060 | 1,061,398 | +0.05(+0.62%) |
Sep 26, 2024 | 8.160 | 8.180 | 8.010 | 8.010 | 1,604,611 | -0.14(-1.72%) |
Sep 25, 2024 | 8.230 | 8.230 | 8.130 | 8.150 | 885,645 | -0.08(-0.97%) |
Sep 24, 2024 | 8.240 | 8.240 | 8.200 | 8.230 | 952,862 | +0.00(+0.00%) |
Sep 23, 2024 | 8.190 | 8.230 | 8.180 | 8.230 | 950,310 | +0.06(+0.73%) |
Sep 20, 2024 | 8.120 | 8.170 | 8.110 | 8.170 | 823,205 | +0.06(+0.74%) |
Sep 19, 2024 | 8.150 | 8.160 | 8.090 | 8.110 | 1,096,155 | +0.03(+0.37%) |
Sep 18, 2024 | 8.030 | 8.080 | 8.020 | 8.080 | 734,153 | +0.06(+0.75%) |
Sep 17, 2024 | 8.010 | 8.030 | 7.980 | 8.020 | 1,046,917 | +0.02(+0.25%) |
Sep 16, 2024 | 7.990 | 8.000 | 7.970 | 8.000 | 1,012,050 | +0.01(+0.13%) |
Sep 13, 2024 | 7.930 | 7.990 | 7.930 | 7.990 | 941,038 | +0.09(+1.10%) |
Sep 12, 2024 | 7.873 | 7.903 | 7.834 | 7.903 | 1,137,451 | +0.05(+0.63%) |
Sep 11, 2024 | 7.843 | 7.853 | 7.794 | 7.853 | 940,083 | +0.03(+0.38%) |
Sep 10, 2024 | 7.824 | 7.843 | 7.814 | 7.824 | 1,056,290 | +0.02(+0.25%) |
Sep 09, 2024 | 7.764 | 7.824 | 7.764 | 7.804 | 923,045 | +0.04(+0.51%) |
Sep 06, 2024 | 7.784 | 7.804 | 7.744 | 7.764 | 1,011,091 | -0.02(-0.25%) |
Sep 05, 2024 | 7.804 | 7.824 | 7.764 | 7.784 | 1,025,724 | -0.01(-0.13%) |
Sep 04, 2024 | 7.764 | 7.810 | 7.759 | 7.794 | 995,018 | +0.02(+0.26%) |
Sep 03, 2024 | 7.834 | 7.868 | 7.754 | 7.774 | 1,723,676 | -0.02(-0.25%) |
Aug 30, 2024 | 7.814 | 7.848 | 7.784 | 7.794 | 960,275 | -0.01(-0.13%) |
Aug 29, 2024 | 7.784 | 7.804 | 7.764 | 7.804 | 707,746 | +0.02(+0.25%) |
Aug 28, 2024 | 7.804 | 7.804 | 7.744 | 7.784 | 703,712 | +0.00(+0.00%) |
Aug 27, 2024 | 7.784 | 7.794 | 7.774 | 7.784 | 763,621 | +0.00(+0.00%) |
Aug 26, 2024 | 7.804 | 7.814 | 7.754 | 7.784 | 1,168,725 | +0.01(+0.13%) |
Aug 23, 2024 | 7.725 | 7.784 | 7.715 | 7.774 | 1,289,273 | +0.09(+1.16%) |
Aug 22, 2024 | 7.725 | 7.740 | 7.655 | 7.685 | 1,153,599 | -0.04(-0.51%) |
Aug 21, 2024 | 7.725 | 7.725 | 7.695 | 7.725 | 1,063,121 | +0.00(+0.00%) |
Aug 20, 2024 | 7.705 | 7.725 | 7.675 | 7.725 | 1,576,168 | +0.04(+0.52%) |
Aug 19, 2024 | 7.695 | 7.705 | 7.675 | 7.685 | 1,330,683 | +0.03(+0.39%) |
Aug 16, 2024 | 7.635 | 7.685 | 7.635 | 7.655 | 1,096,185 | +0.03(+0.39%) |
Aug 15, 2024 | 7.625 | 7.645 | 7.606 | 7.625 | 1,210,198 | +0.03(+0.35%) |
Aug 14, 2024 | 7.618 | 7.628 | 7.579 | 7.599 | 1,479,785 | +0.01(+0.13%) |
Aug 13, 2024 | 7.540 | 7.618 | 7.530 | 7.589 | 1,970,826 | +0.09(+1.18%) |
Aug 12, 2024 | 7.520 | 7.525 | 7.451 | 7.500 | 1,330,029 | +0.02(+0.26%) |
Aug 09, 2024 | 7.451 | 7.481 | 7.412 | 7.481 | 794,887 | +0.08(+1.06%) |
Aug 08, 2024 | 7.422 | 7.441 | 7.372 | 7.402 | 1,046,752 | -0.01(-0.13%) |
Aug 07, 2024 | 7.441 | 7.461 | 7.392 | 7.412 | 1,122,340 | +0.03(+0.40%) |
Aug 06, 2024 | 7.363 | 7.422 | 7.284 | 7.382 | 1,351,914 | +0.05(+0.67%) |
Aug 05, 2024 | 7.431 | 7.461 | 7.304 | 7.333 | 2,001,543 | -0.23(-2.99%) |
Aug 02, 2024 | 7.608 | 7.618 | 7.520 | 7.559 | 1,008,021 | -0.03(-0.39%) |