Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.290 | 8.300 | 8.200 | 8.210 | 35,380 | -0.01(-0.12%) |
Oct 17, 2024 | 8.150 | 8.260 | 8.150 | 8.220 | 29,169 | -0.04(-0.48%) |
Oct 16, 2024 | 8.140 | 8.360 | 8.100 | 8.260 | 62,350 | +0.07(+0.85%) |
Oct 15, 2024 | 8.210 | 8.210 | 8.150 | 8.190 | 32,384 | +0.00(+0.00%) |
Oct 14, 2024 | 8.210 | 8.290 | 8.160 | 8.190 | 70,219 | -0.15(-1.80%) |
Oct 11, 2024 | 8.390 | 8.400 | 8.290 | 8.340 | 28,571 | -0.02(-0.24%) |
Oct 10, 2024 | 8.390 | 8.390 | 8.340 | 8.360 | 41,330 | -0.01(-0.12%) |
Oct 09, 2024 | 8.380 | 8.390 | 8.351 | 8.370 | 34,279 | +0.03(+0.36%) |
Oct 08, 2024 | 8.350 | 8.360 | 8.303 | 8.340 | 41,705 | +0.04(+0.48%) |
Oct 07, 2024 | 8.350 | 8.370 | 8.210 | 8.300 | 51,355 | -0.05(-0.60%) |
Oct 04, 2024 | 8.320 | 8.350 | 8.276 | 8.350 | 20,792 | -0.02(-0.24%) |
Oct 03, 2024 | 8.390 | 8.390 | 8.300 | 8.370 | 21,152 | -0.01(-0.12%) |
Oct 02, 2024 | 8.400 | 8.400 | 8.360 | 8.380 | 17,965 | -0.01(-0.12%) |
Oct 01, 2024 | 8.390 | 8.390 | 8.350 | 8.390 | 27,689 | +0.00(+0.00%) |
Sep 30, 2024 | 8.310 | 8.390 | 8.258 | 8.390 | 30,666 | +0.12(+1.45%) |
Sep 27, 2024 | 8.270 | 8.325 | 8.240 | 8.270 | 19,859 | +0.01(+0.12%) |
Sep 26, 2024 | 8.310 | 8.310 | 8.210 | 8.260 | 20,955 | -0.01(-0.12%) |
Sep 25, 2024 | 8.220 | 8.280 | 8.170 | 8.270 | 30,073 | +0.05(+0.61%) |
Sep 24, 2024 | 8.240 | 8.240 | 8.150 | 8.220 | 17,124 | -0.01(-0.12%) |
Sep 23, 2024 | 8.070 | 8.240 | 8.040 | 8.230 | 45,945 | +0.13(+1.60%) |
Sep 20, 2024 | 8.100 | 8.140 | 8.060 | 8.100 | 30,735 | +0.03(+0.37%) |
Sep 19, 2024 | 8.070 | 8.140 | 8.010 | 8.070 | 40,938 | +0.02(+0.25%) |
Sep 18, 2024 | 8.080 | 8.080 | 7.870 | 8.050 | 11,870 | +0.01(+0.12%) |
Sep 17, 2024 | 8.020 | 8.070 | 7.984 | 8.040 | 34,088 | +0.05(+0.63%) |
Sep 16, 2024 | 8.000 | 8.020 | 7.960 | 7.990 | 25,745 | +0.04(+0.50%) |
Sep 13, 2024 | 7.890 | 8.004 | 7.890 | 7.950 | 37,802 | +0.07(+0.88%) |
Sep 12, 2024 | 7.921 | 7.970 | 7.881 | 7.881 | 61,874 | -0.02(-0.25%) |
Sep 11, 2024 | 7.931 | 7.960 | 7.883 | 7.901 | 46,431 | +0.01(+0.13%) |
Sep 10, 2024 | 7.940 | 7.985 | 7.861 | 7.891 | 35,291 | +0.00(+0.00%) |
Sep 09, 2024 | 7.881 | 7.970 | 7.831 | 7.891 | 25,214 | +0.00(+0.00%) |
Sep 06, 2024 | 7.940 | 7.940 | 7.841 | 7.891 | 21,245 | -0.01(-0.13%) |
Sep 05, 2024 | 7.980 | 7.980 | 7.881 | 7.901 | 23,309 | -0.08(-0.99%) |
Sep 04, 2024 | 8.030 | 8.040 | 7.960 | 7.980 | 36,148 | -0.01(-0.12%) |
Sep 03, 2024 | 8.000 | 8.040 | 7.782 | 7.990 | 68,902 | +0.02(+0.25%) |
Aug 30, 2024 | 8.030 | 8.030 | 7.931 | 7.970 | 25,386 | +0.05(+0.63%) |
Aug 29, 2024 | 8.010 | 8.017 | 7.762 | 7.921 | 90,852 | -0.01(-0.13%) |
Aug 28, 2024 | 8.030 | 8.030 | 7.931 | 7.931 | 42,098 | -0.04(-0.50%) |
Aug 27, 2024 | 7.931 | 8.030 | 7.922 | 7.970 | 74,669 | +0.05(+0.63%) |
Aug 26, 2024 | 7.881 | 7.940 | 7.851 | 7.921 | 69,348 | +0.07(+0.88%) |
Aug 23, 2024 | 7.792 | 7.851 | 7.693 | 7.851 | 33,938 | +0.12(+1.54%) |
Aug 22, 2024 | 7.822 | 7.822 | 7.712 | 7.732 | 37,416 | -0.03(-0.38%) |
Aug 21, 2024 | 7.812 | 7.831 | 7.732 | 7.762 | 27,213 | -0.05(-0.63%) |
Aug 20, 2024 | 7.782 | 7.812 | 7.693 | 7.812 | 28,629 | +0.07(+0.90%) |
Aug 19, 2024 | 7.683 | 7.772 | 7.663 | 7.742 | 20,679 | +0.07(+0.90%) |
Aug 16, 2024 | 7.623 | 7.703 | 7.623 | 7.673 | 72,280 | +0.06(+0.78%) |
Aug 15, 2024 | 7.594 | 7.653 | 7.509 | 7.613 | 53,717 | +0.07(+0.92%) |
Aug 14, 2024 | 7.475 | 7.584 | 7.450 | 7.544 | 20,342 | +0.08(+1.06%) |
Aug 13, 2024 | 7.445 | 7.465 | 7.415 | 7.465 | 23,162 | +0.03(+0.40%) |
Aug 12, 2024 | 7.425 | 7.455 | 7.405 | 7.435 | 37,343 | +0.04(+0.52%) |
Aug 09, 2024 | 7.426 | 7.465 | 7.377 | 7.396 | 32,559 | +0.03(+0.40%) |
Aug 08, 2024 | 7.396 | 7.396 | 7.337 | 7.367 | 32,524 | +0.04(+0.54%) |
Aug 07, 2024 | 7.426 | 7.514 | 7.288 | 7.327 | 78,757 | +0.03(+0.40%) |
Aug 06, 2024 | 7.327 | 7.436 | 7.288 | 7.298 | 43,479 | +0.01(+0.16%) |
Aug 05, 2024 | 7.485 | 7.490 | 7.102 | 7.286 | 207,075 | -0.30(-3.91%) |
Aug 02, 2024 | 7.661 | 7.713 | 7.504 | 7.583 | 107,055 | -0.05(-0.64%) |