Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.757 | 8.757 | 8.670 | 8.730 | 6,340 | +0.13(+1.51%) |
Sep 25, 2024 | 8.615 | 8.615 | 8.600 | 8.600 | 2,497 | -0.03(-0.29%) |
Sep 23, 2024 | 8.625 | 27 | +0.07(+0.88%) | |||
Sep 20, 2024 | 8.550 | 8.550 | 8.550 | 8.550 | 1,000 | +0.05(+0.59%) |
Sep 19, 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 861 | +0.15(+1.80%) |
Sep 18, 2024 | 8.360 | 8.360 | 8.350 | 8.350 | 15,353 | +0.20(+2.45%) |
Sep 16, 2024 | 8.150 | 55 | -0.22(-2.64%) | |||
Sep 11, 2024 | 8.371 | 11 | +0.37(+4.63%) | |||
Sep 10, 2024 | 8.000 | 8.255 | 8.000 | 8.000 | 735 | -0.03(-0.37%) |
Sep 09, 2024 | 8.430 | 8.430 | 8.030 | 8.030 | 336 | -0.05(-0.62%) |
Sep 06, 2024 | 8.390 | 8.390 | 8.080 | 8.080 | 1,581 | -0.42(-4.94%) |
Sep 05, 2024 | 8.500 | 8.500 | 8.310 | 8.500 | 697 | +0.10(+1.19%) |
Sep 03, 2024 | 8.400 | 79 | +0.19(+2.32%) | |||
Aug 29, 2024 | 8.210 | 150 | -0.09(-1.09%) | |||
Aug 27, 2024 | 8.300 | 72 | -0.19(-2.24%) | |||
Aug 26, 2024 | 8.490 | 8.490 | 8.490 | 8.490 | 192 | +0.49(+6.13%) |
Aug 23, 2024 | 8.050 | 8.050 | 8.000 | 8.000 | 7,825 | -0.32(-3.80%) |
Aug 22, 2024 | 8.351 | 8.351 | 8.260 | 8.316 | 9,186 | +0.09(+1.06%) |
Aug 21, 2024 | 8.324 | 8.324 | 8.229 | 8.229 | 494 | -0.03(-0.38%) |
Aug 20, 2024 | 8.260 | 8.260 | 8.260 | 8.260 | 198 | -0.14(-1.67%) |
Aug 19, 2024 | 8.110 | 8.400 | 8.110 | 8.400 | 2,051 | +0.25(+3.07%) |
Aug 16, 2024 | 7.910 | 8.200 | 7.910 | 8.150 | 2,453 | +0.10(+1.24%) |
Aug 15, 2024 | 8.105 | 8.105 | 8.010 | 8.050 | 8,367 | -0.03(-0.34%) |
Aug 14, 2024 | 8.078 | 8.078 | 8.078 | 8.078 | 262 | +0.06(+0.72%) |
Aug 13, 2024 | 8.020 | 8.020 | 8.020 | 8.020 | 195 | +0.08(+0.98%) |
Aug 12, 2024 | 7.830 | 7.942 | 7.830 | 7.942 | 780 | -0.01(-0.09%) |
Aug 09, 2024 | 7.775 | 8.010 | 7.662 | 7.950 | 15,076 | +0.12(+1.56%) |
Aug 08, 2024 | 7.828 | 7.828 | 7.828 | 7.828 | 125 | -0.31(-3.78%) |
Aug 07, 2024 | 8.135 | 8.135 | 8.135 | 8.135 | 271 | +0.13(+1.56%) |
Aug 06, 2024 | 7.900 | 8.010 | 7.900 | 8.010 | 2,794 | -0.11(-1.35%) |
Aug 05, 2024 | 8.120 | 8.120 | 8.120 | 8.120 | 270 | +0.08(+1.00%) |
Aug 02, 2024 | 8.070 | 8.100 | 8.040 | 8.040 | 2,836 | -0.06(-0.74%) |
Aug 01, 2024 | 8.100 | 8.100 | 8.100 | 8.100 | 151 | -0.02(-0.25%) |
Jul 31, 2024 | 8.116 | 8.140 | 7.970 | 8.120 | 3,637 | +0.14(+1.75%) |
Jul 30, 2024 | 7.960 | 8.145 | 7.960 | 7.980 | 9,436 | -0.12(-1.48%) |
Jul 29, 2024 | 8.040 | 8.150 | 8.040 | 8.100 | 777 | +0.10(+1.25%) |
Jul 26, 2024 | 8.040 | 8.040 | 7.760 | 8.000 | 8,100 | +0.60(+8.11%) |
Jul 25, 2024 | 7.920 | 8.040 | 7.400 | 7.400 | 6,915 | -0.36(-4.70%) |
Jul 24, 2024 | 7.765 | 7.765 | 7.765 | 7.765 | 229 | +0.00(+0.00%) |
Jul 23, 2024 | 7.765 | 7.765 | 7.490 | 7.765 | 522 | -0.25(-3.06%) |
Jul 22, 2024 | 7.740 | 8.030 | 7.730 | 8.010 | 1,996 | +0.49(+6.52%) |
Jul 19, 2024 | 7.830 | 7.830 | 7.520 | 7.520 | 1,186 | -0.13(-1.64%) |
Jul 18, 2024 | 7.660 | 7.660 | 7.540 | 7.646 | 806 | -0.16(-2.10%) |
Jul 17, 2024 | 7.570 | 7.820 | 7.570 | 7.810 | 1,671 | -0.12(-1.51%) |
Jul 16, 2024 | 7.610 | 7.930 | 7.610 | 7.930 | 1,168 | +0.40(+5.31%) |
Jul 15, 2024 | 7.630 | 7.820 | 7.530 | 7.530 | 7,798 | -0.29(-3.71%) |
Jul 12, 2024 | 7.900 | 8.090 | 7.720 | 7.820 | 37,334 | +0.02(+0.19%) |
Jul 11, 2024 | 7.890 | 7.900 | 7.805 | 7.805 | 5,950 | +0.03(+0.44%) |
Jul 10, 2024 | 7.890 | 7.890 | 7.715 | 7.771 | 952 | +0.08(+1.05%) |
Jul 09, 2024 | 7.850 | 7.874 | 7.690 | 7.690 | 18,609 | -0.19(-2.41%) |
Jul 08, 2024 | 7.692 | 7.880 | 7.692 | 7.880 | 468 | +0.33(+4.37%) |
Jul 05, 2024 | 7.688 | 7.688 | 7.400 | 7.550 | 1,874 | +0.40(+5.59%) |
Jul 03, 2024 | 7.275 | 7.430 | 7.150 | 7.150 | 2,634 | +0.14(+2.00%) |
Jul 02, 2024 | 7.120 | 7.120 | 7.010 | 7.010 | 226 | -0.11(-1.54%) |