Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 8.640 | 8.640 | 8.330 | 8.340 | 391,633 | -0.33(-3.81%) |
Sep 30, 2024 | 8.370 | 8.670 | 8.270 | 8.670 | 480,107 | +0.25(+2.97%) |
Sep 27, 2024 | 8.360 | 8.440 | 8.300 | 8.420 | 121,263 | +0.07(+0.84%) |
Sep 26, 2024 | 8.390 | 8.440 | 8.280 | 8.350 | 122,809 | -0.02(-0.24%) |
Sep 25, 2024 | 8.430 | 8.430 | 8.350 | 8.370 | 197,590 | -0.04(-0.48%) |
Sep 24, 2024 | 8.310 | 8.410 | 8.280 | 8.410 | 181,530 | +0.13(+1.57%) |
Sep 23, 2024 | 8.280 | 8.320 | 8.220 | 8.280 | 124,985 | +0.02(+0.24%) |
Sep 20, 2024 | 8.220 | 8.300 | 8.200 | 8.260 | 122,074 | +0.01(+0.12%) |
Sep 19, 2024 | 8.220 | 8.250 | 8.190 | 8.250 | 99,517 | +0.06(+0.73%) |
Sep 18, 2024 | 8.240 | 8.260 | 8.180 | 8.190 | 140,237 | -0.03(-0.36%) |
Sep 17, 2024 | 8.210 | 8.250 | 8.165 | 8.220 | 113,590 | +0.03(+0.31%) |
Sep 16, 2024 | 8.210 | 8.250 | 8.180 | 8.195 | 86,000 | -0.12(-1.38%) |
Sep 13, 2024 | 8.210 | 8.325 | 8.210 | 8.310 | 104,221 | +0.14(+1.71%) |
Sep 12, 2024 | 8.200 | 8.250 | 8.170 | 8.170 | 120,489 | +0.01(+0.12%) |
Sep 11, 2024 | 8.230 | 8.315 | 8.160 | 8.160 | 230,281 | -0.07(-0.85%) |
Sep 10, 2024 | 8.260 | 8.280 | 8.230 | 8.230 | 115,107 | -0.03(-0.36%) |
Sep 09, 2024 | 8.250 | 8.315 | 8.220 | 8.260 | 112,335 | -0.01(-0.12%) |
Sep 06, 2024 | 8.250 | 8.310 | 8.220 | 8.270 | 96,661 | +0.01(+0.12%) |
Sep 05, 2024 | 8.290 | 8.310 | 8.245 | 8.260 | 126,279 | -0.04(-0.42%) |
Sep 04, 2024 | 8.250 | 8.305 | 8.230 | 8.295 | 123,304 | +0.07(+0.91%) |
Sep 03, 2024 | 8.240 | 8.269 | 8.220 | 8.220 | 119,257 | -0.04(-0.48%) |
Aug 30, 2024 | 8.340 | 8.350 | 8.200 | 8.260 | 185,824 | -0.05(-0.60%) |
Aug 29, 2024 | 8.280 | 8.340 | 8.200 | 8.310 | 121,822 | +0.06(+0.73%) |
Aug 28, 2024 | 8.320 | 8.340 | 8.250 | 8.250 | 106,300 | -0.07(-0.84%) |
Aug 27, 2024 | 8.310 | 8.369 | 8.260 | 8.320 | 120,123 | +0.06(+0.73%) |
Aug 26, 2024 | 8.350 | 8.380 | 8.260 | 8.260 | 171,013 | -0.07(-0.84%) |
Aug 23, 2024 | 8.240 | 8.330 | 8.210 | 8.330 | 161,618 | +0.13(+1.59%) |
Aug 22, 2024 | 8.250 | 8.300 | 8.190 | 8.200 | 112,136 | +0.00(+0.00%) |
Aug 21, 2024 | 8.270 | 8.280 | 8.200 | 8.200 | 180,154 | -0.07(-0.85%) |
Aug 20, 2024 | 8.060 | 8.320 | 8.055 | 8.270 | 570,531 | +0.23(+2.92%) |
Aug 19, 2024 | 8.050 | 8.060 | 8.015 | 8.035 | 102,395 | -0.03(-0.31%) |
Aug 16, 2024 | 8.020 | 8.060 | 8.000 | 8.060 | 91,803 | +0.01(+0.12%) |
Aug 15, 2024 | 8.070 | 8.110 | 8.020 | 8.050 | 78,832 | -0.10(-1.23%) |
Aug 14, 2024 | 8.110 | 8.195 | 8.110 | 8.150 | 83,886 | +0.05(+0.68%) |
Aug 13, 2024 | 8.020 | 8.150 | 8.020 | 8.095 | 95,431 | +0.04(+0.56%) |
Aug 12, 2024 | 8.000 | 8.070 | 8.000 | 8.050 | 60,759 | +0.06(+0.75%) |
Aug 09, 2024 | 8.030 | 8.065 | 7.972 | 7.990 | 87,234 | -0.04(-0.50%) |
Aug 08, 2024 | 7.980 | 8.080 | 7.980 | 8.030 | 46,488 | +0.06(+0.75%) |
Aug 07, 2024 | 7.980 | 7.990 | 7.955 | 7.970 | 69,207 | +0.02(+0.25%) |
Aug 06, 2024 | 7.940 | 8.005 | 7.880 | 7.950 | 104,489 | +0.05(+0.65%) |
Aug 05, 2024 | 7.920 | 7.960 | 7.865 | 7.899 | 110,269 | -0.11(-1.39%) |
Aug 02, 2024 | 8.030 | 8.170 | 7.940 | 8.010 | 183,395 | -0.01(-0.12%) |