Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.080 | 8.100 | 8.030 | 8.070 | 31,465 | +0.03(+0.37%) |
Oct 17, 2024 | 8.130 | 8.190 | 8.040 | 8.040 | 66,318 | -0.12(-1.47%) |
Oct 16, 2024 | 8.080 | 8.160 | 8.060 | 8.160 | 72,916 | +0.15(+1.87%) |
Oct 15, 2024 | 8.065 | 8.108 | 8.000 | 8.010 | 32,307 | -0.13(-1.57%) |
Oct 14, 2024 | 8.100 | 8.140 | 8.020 | 8.138 | 49,495 | -0.01(-0.15%) |
Oct 11, 2024 | 8.075 | 8.150 | 8.053 | 8.150 | 70,431 | -0.01(-0.12%) |
Oct 10, 2024 | 8.100 | 8.188 | 8.100 | 8.160 | 42,473 | -0.02(-0.24%) |
Oct 09, 2024 | 8.170 | 8.200 | 8.130 | 8.180 | 29,528 | -0.04(-0.49%) |
Oct 08, 2024 | 8.030 | 8.220 | 8.030 | 8.220 | 70,322 | -0.06(-0.72%) |
Oct 07, 2024 | 8.284 | 8.290 | 8.240 | 8.280 | 52,961 | +0.00(+0.00%) |
Oct 04, 2024 | 8.300 | 8.330 | 8.250 | 8.280 | 41,452 | +0.07(+0.85%) |
Oct 03, 2024 | 8.220 | 8.250 | 8.210 | 8.210 | 23,785 | -0.16(-1.91%) |
Oct 02, 2024 | 8.310 | 8.390 | 8.250 | 8.370 | 28,694 | -0.23(-2.67%) |
Oct 01, 2024 | 8.570 | 8.640 | 8.540 | 8.600 | 104,899 | -0.12(-1.38%) |
Sep 30, 2024 | 8.750 | 8.795 | 8.688 | 8.720 | 36,892 | -0.18(-2.02%) |
Sep 27, 2024 | 8.800 | 8.900 | 8.760 | 8.900 | 22,874 | +0.05(+0.56%) |
Sep 26, 2024 | 8.770 | 8.850 | 8.708 | 8.850 | 62,004 | +0.28(+3.27%) |
Sep 25, 2024 | 8.930 | 8.930 | 8.568 | 8.570 | 22,464 | +0.08(+0.94%) |
Sep 24, 2024 | 8.447 | 8.490 | 8.447 | 8.490 | 24,870 | -0.12(-1.41%) |
Sep 23, 2024 | 8.588 | 8.620 | 8.550 | 8.611 | 41,354 | +0.03(+0.36%) |
Sep 20, 2024 | 8.545 | 8.610 | 8.538 | 8.580 | 23,900 | -0.05(-0.58%) |
Sep 19, 2024 | 8.580 | 8.642 | 8.560 | 8.630 | 12,187 | +0.10(+1.17%) |
Sep 18, 2024 | 8.555 | 8.639 | 8.490 | 8.530 | 11,368 | -0.10(-1.16%) |
Sep 17, 2024 | 8.660 | 8.672 | 8.590 | 8.630 | 104,744 | +0.01(+0.12%) |
Sep 16, 2024 | 8.600 | 8.620 | 8.590 | 8.620 | 25,152 | +0.04(+0.47%) |
Sep 13, 2024 | 8.500 | 8.600 | 8.500 | 8.580 | 48,398 | +0.11(+1.30%) |
Sep 12, 2024 | 8.450 | 8.506 | 8.430 | 8.470 | 39,337 | +0.09(+1.07%) |
Sep 11, 2024 | 8.530 | 8.720 | 8.330 | 8.380 | 62,817 | -0.14(-1.64%) |
Sep 10, 2024 | 8.480 | 8.525 | 8.450 | 8.520 | 51,372 | +0.11(+1.31%) |
Sep 09, 2024 | 8.410 | 8.432 | 8.070 | 8.410 | 23,123 | +0.15(+1.82%) |
Sep 06, 2024 | 8.175 | 8.290 | 8.175 | 8.260 | 21,454 | -0.17(-2.02%) |
Sep 05, 2024 | 8.270 | 8.440 | 8.270 | 8.430 | 60,644 | +0.14(+1.69%) |
Sep 04, 2024 | 8.260 | 8.320 | 7.980 | 8.290 | 28,509 | +0.05(+0.61%) |
Sep 03, 2024 | 8.290 | 8.290 | 8.140 | 8.240 | 59,109 | -0.14(-1.67%) |
Aug 30, 2024 | 8.405 | 8.410 | 8.320 | 8.380 | 43,012 | -0.08(-0.95%) |
Aug 29, 2024 | 8.397 | 8.500 | 8.320 | 8.460 | 93,886 | +0.00(+0.00%) |
Aug 28, 2024 | 8.480 | 8.500 | 8.410 | 8.460 | 23,232 | -0.13(-1.51%) |
Aug 27, 2024 | 8.400 | 8.590 | 8.400 | 8.590 | 18,359 | +0.09(+1.06%) |
Aug 26, 2024 | 8.592 | 8.592 | 8.490 | 8.500 | 59,444 | +0.13(+1.55%) |
Aug 23, 2024 | 8.200 | 8.370 | 8.130 | 8.370 | 22,294 | +0.18(+2.20%) |
Aug 22, 2024 | 7.950 | 8.250 | 7.950 | 8.190 | 47,993 | -0.01(-0.12%) |
Aug 21, 2024 | 8.100 | 8.220 | 8.100 | 8.200 | 43,536 | +0.17(+2.12%) |
Aug 20, 2024 | 8.022 | 8.060 | 8.018 | 8.030 | 48,578 | +0.19(+2.42%) |
Aug 19, 2024 | 7.580 | 7.870 | 7.580 | 7.840 | 79,039 | +0.03(+0.38%) |
Aug 16, 2024 | 7.760 | 7.810 | 7.731 | 7.810 | 40,225 | +0.08(+1.03%) |
Aug 15, 2024 | 7.690 | 7.740 | 7.690 | 7.730 | 101,871 | +0.02(+0.26%) |
Aug 14, 2024 | 7.913 | 8.070 | 7.710 | 7.710 | 90,082 | +0.06(+0.78%) |
Aug 13, 2024 | 7.585 | 7.710 | 7.560 | 7.650 | 122,813 | -0.06(-0.78%) |
Aug 12, 2024 | 8.000 | 8.000 | 7.500 | 7.710 | 130,945 | +0.01(+0.13%) |
Aug 09, 2024 | 7.575 | 7.710 | 7.535 | 7.700 | 104,124 | -0.15(-1.91%) |
Aug 08, 2024 | 7.760 | 7.850 | 7.760 | 7.850 | 106,841 | +0.07(+0.90%) |
Aug 07, 2024 | 7.890 | 7.890 | 7.780 | 7.780 | 182,080 | +0.00(+0.00%) |
Aug 06, 2024 | 7.750 | 7.881 | 7.690 | 7.780 | 227,565 | +0.24(+3.18%) |
Aug 05, 2024 | 7.459 | 7.990 | 7.270 | 7.540 | 102,980 | -0.21(-2.71%) |
Aug 02, 2024 | 7.700 | 7.990 | 7.600 | 7.750 | 102,203 | -0.09(-1.19%) |