Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 8.200 | 8.330 | 8.140 | 8.140 | 64,934 | -0.02(-0.25%) |
Sep 24, 2024 | 7.660 | 8.290 | 7.560 | 8.160 | 144,209 | +0.55(+7.23%) |
Sep 23, 2024 | 7.720 | 7.780 | 7.610 | 7.610 | 21,759 | -0.09(-1.17%) |
Sep 20, 2024 | 7.780 | 7.820 | 7.600 | 7.700 | 100,255 | -0.11(-1.41%) |
Sep 19, 2024 | 7.870 | 7.890 | 7.750 | 7.810 | 45,553 | +0.00(+0.00%) |
Sep 18, 2024 | 7.870 | 7.900 | 7.750 | 7.810 | 59,625 | -0.08(-1.01%) |
Sep 17, 2024 | 7.760 | 7.990 | 7.750 | 7.890 | 56,310 | +0.13(+1.68%) |
Sep 16, 2024 | 7.770 | 7.930 | 7.760 | 7.760 | 44,200 | -0.05(-0.64%) |
Sep 13, 2024 | 7.910 | 7.980 | 7.780 | 7.810 | 42,248 | -0.05(-0.64%) |
Sep 12, 2024 | 7.790 | 7.990 | 7.770 | 7.860 | 26,668 | +0.03(+0.38%) |
Sep 11, 2024 | 7.910 | 7.910 | 7.750 | 7.830 | 45,403 | -0.02(-0.25%) |
Sep 10, 2024 | 7.970 | 8.040 | 7.850 | 7.850 | 40,012 | -0.15(-1.88%) |
Sep 09, 2024 | 7.890 | 8.090 | 7.800 | 8.000 | 38,281 | +0.13(+1.65%) |
Sep 06, 2024 | 8.160 | 8.160 | 7.790 | 7.870 | 91,793 | -0.23(-2.84%) |
Sep 05, 2024 | 8.270 | 8.280 | 8.080 | 8.100 | 46,535 | -0.06(-0.74%) |
Sep 04, 2024 | 8.160 | 8.280 | 8.080 | 8.160 | 39,780 | +0.01(+0.12%) |
Sep 03, 2024 | 8.270 | 8.380 | 8.140 | 8.150 | 99,541 | -0.15(-1.81%) |
Aug 30, 2024 | 8.300 | 0 | +0.16(+1.97%) | |||
Aug 29, 2024 | 8.170 | 8.230 | 8.070 | 8.140 | 33,812 | +0.01(+0.12%) |
Aug 28, 2024 | 8.150 | 8.190 | 8.010 | 8.130 | 75,256 | -0.05(-0.61%) |
Aug 27, 2024 | 8.050 | 8.190 | 8.000 | 8.180 | 38,353 | +0.11(+1.36%) |
Aug 26, 2024 | 7.960 | 8.160 | 7.950 | 8.070 | 36,021 | +0.03(+0.37%) |
Aug 23, 2024 | 7.940 | 8.100 | 7.930 | 8.040 | 32,757 | +0.10(+1.26%) |
Aug 22, 2024 | 8.110 | 8.110 | 7.840 | 7.940 | 38,727 | -0.20(-2.46%) |
Aug 21, 2024 | 8.030 | 8.150 | 8.000 | 8.140 | 37,064 | +0.22(+2.78%) |
Aug 20, 2024 | 7.660 | 8.100 | 7.660 | 7.920 | 112,127 | +0.32(+4.21%) |
Aug 19, 2024 | 7.610 | 7.720 | 7.580 | 7.600 | 27,242 | +0.02(+0.26%) |
Aug 16, 2024 | 7.540 | 7.730 | 7.500 | 7.580 | 36,908 | +0.06(+0.80%) |
Aug 15, 2024 | 7.510 | 7.650 | 7.430 | 7.520 | 60,441 | +0.08(+1.08%) |
Aug 14, 2024 | 7.450 | 7.480 | 7.270 | 7.440 | 75,205 | -0.01(-0.13%) |
Aug 13, 2024 | 6.770 | 7.530 | 6.750 | 7.450 | 151,482 | +0.67(+9.88%) |
Aug 12, 2024 | 6.950 | 7.660 | 6.700 | 6.780 | 346,056 | -0.15(-2.16%) |
Aug 09, 2024 | 7.280 | 7.900 | 6.790 | 6.930 | 210,359 | -0.19(-2.67%) |
Aug 08, 2024 | 7.060 | 7.300 | 7.060 | 7.120 | 30,801 | +0.02(+0.28%) |
Aug 07, 2024 | 7.400 | 7.440 | 7.020 | 7.100 | 43,114 | -0.14(-1.93%) |
Aug 06, 2024 | 6.700 | 7.410 | 6.700 | 7.240 | 90,708 | +0.00(+0.00%) |
Aug 02, 2024 | 7.240 | 0 | -0.55(-7.06%) | |||
Aug 01, 2024 | 7.990 | 7.990 | 7.690 | 7.790 | 30,309 | -0.16(-2.01%) |
Jul 31, 2024 | 7.790 | 7.990 | 7.750 | 7.950 | 46,601 | +0.16(+2.05%) |
Jul 30, 2024 | 7.800 | 7.840 | 7.630 | 7.790 | 36,896 | +0.04(+0.52%) |
Jul 29, 2024 | 8.000 | 8.000 | 7.670 | 7.750 | 56,044 | -0.24(-3.00%) |
Jul 26, 2024 | 8.010 | 8.080 | 7.920 | 7.990 | 57,956 | +0.03(+0.38%) |
Jul 25, 2024 | 8.090 | 8.120 | 7.880 | 7.960 | 103,651 | -0.13(-1.61%) |
Jul 24, 2024 | 8.250 | 8.450 | 8.080 | 8.090 | 39,941 | -0.16(-1.94%) |
Jul 23, 2024 | 8.170 | 8.350 | 8.170 | 8.250 | 20,948 | +0.06(+0.73%) |
Jul 22, 2024 | 8.340 | 8.430 | 8.190 | 8.190 | 24,341 | -0.08(-0.97%) |
Jul 19, 2024 | 8.270 | 8.350 | 8.210 | 8.270 | 28,443 | -0.07(-0.84%) |
Jul 18, 2024 | 8.310 | 8.350 | 8.160 | 8.340 | 43,499 | -0.03(-0.36%) |
Jul 17, 2024 | 8.500 | 8.580 | 8.310 | 8.370 | 35,814 | -0.23(-2.67%) |
Jul 16, 2024 | 8.570 | 8.670 | 8.500 | 8.600 | 114,115 | +0.10(+1.18%) |
Jul 15, 2024 | 8.380 | 8.560 | 8.370 | 8.500 | 40,051 | +0.20(+2.41%) |
Jul 12, 2024 | 8.320 | 8.370 | 8.260 | 8.300 | 54,803 | +0.00(+0.00%) |
Jul 11, 2024 | 8.260 | 8.430 | 8.240 | 8.300 | 33,520 | +0.12(+1.47%) |
Jul 10, 2024 | 8.360 | 8.380 | 8.160 | 8.180 | 47,103 | -0.20(-2.39%) |
Jul 09, 2024 | 8.350 | 8.400 | 8.320 | 8.380 | 29,376 | +0.05(+0.60%) |
Jul 08, 2024 | 8.170 | 8.380 | 8.130 | 8.330 | 19,985 | +0.19(+2.33%) |
Jul 05, 2024 | 8.140 | 8.220 | 8.110 | 8.140 | 42,300 | +0.00(+0.00%) |
Jul 04, 2024 | 8.150 | 8.190 | 8.110 | 8.140 | 18,907 | -0.06(-0.73%) |
Jul 03, 2024 | 8.300 | 8.380 | 8.150 | 8.200 | 37,604 | -0.03(-0.36%) |