Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.560 | 7.750 | 7.500 | 7.660 | 42,529 | +0.03(+0.35%) |
Oct 17, 2024 | 7.760 | 7.760 | 7.500 | 7.633 | 83,987 | +0.07(+0.97%) |
Oct 16, 2024 | 7.990 | 7.990 | 7.530 | 7.560 | 86,501 | -0.09(-1.18%) |
Oct 15, 2024 | 7.900 | 7.900 | 7.650 | 7.650 | 19,482 | -0.30(-3.73%) |
Oct 14, 2024 | 8.030 | 8.110 | 7.910 | 7.946 | 11,522 | -0.19(-2.32%) |
Oct 11, 2024 | 7.990 | 8.210 | 7.990 | 8.134 | 40,754 | +0.27(+3.49%) |
Oct 10, 2024 | 8.210 | 8.210 | 7.850 | 7.860 | 21,253 | +0.04(+0.51%) |
Oct 09, 2024 | 8.070 | 8.070 | 7.820 | 7.820 | 22,780 | -0.25(-3.10%) |
Oct 08, 2024 | 8.200 | 8.300 | 8.070 | 8.070 | 29,609 | -0.26(-3.12%) |
Oct 07, 2024 | 8.450 | 8.490 | 8.200 | 8.330 | 12,302 | +0.03(+0.36%) |
Oct 04, 2024 | 8.272 | 8.547 | 8.220 | 8.300 | 28,416 | +0.11(+1.34%) |
Oct 03, 2024 | 8.105 | 8.200 | 8.050 | 8.190 | 30,743 | -0.08(-0.97%) |
Oct 02, 2024 | 8.030 | 8.330 | 8.030 | 8.270 | 20,412 | +0.16(+1.97%) |
Oct 01, 2024 | 8.464 | 8.464 | 7.970 | 8.110 | 15,607 | +0.11(+1.37%) |
Sep 30, 2024 | 8.130 | 8.380 | 8.000 | 8.000 | 35,736 | +0.02(+0.25%) |
Sep 27, 2024 | 7.970 | 8.230 | 7.970 | 7.980 | 20,442 | -0.01(-0.13%) |
Sep 26, 2024 | 8.160 | 8.370 | 7.990 | 7.990 | 20,305 | -0.17(-2.14%) |
Sep 25, 2024 | 8.360 | 8.360 | 8.130 | 8.165 | 44,670 | -0.24(-2.80%) |
Sep 24, 2024 | 8.434 | 8.560 | 8.340 | 8.400 | 30,538 | +0.15(+1.82%) |
Sep 23, 2024 | 8.380 | 8.420 | 8.228 | 8.250 | 36,722 | +0.10(+1.16%) |
Sep 20, 2024 | 8.290 | 8.335 | 8.150 | 8.155 | 18,800 | -0.14(-1.72%) |
Sep 19, 2024 | 8.290 | 8.390 | 8.270 | 8.298 | 23,067 | -0.06(-0.74%) |
Sep 18, 2024 | 8.280 | 8.780 | 8.268 | 8.360 | 49,834 | +0.13(+1.58%) |
Sep 17, 2024 | 8.210 | 8.300 | 7.690 | 8.230 | 19,264 | +0.09(+1.11%) |
Sep 16, 2024 | 8.390 | 8.390 | 8.140 | 8.140 | 74,576 | -0.11(-1.35%) |
Sep 13, 2024 | 8.550 | 8.550 | 8.220 | 8.251 | 16,115 | -0.12(-1.42%) |
Sep 12, 2024 | 7.840 | 8.370 | 7.840 | 8.370 | 32,937 | +0.39(+4.89%) |
Sep 11, 2024 | 8.050 | 8.100 | 7.940 | 7.980 | 59,457 | +0.11(+1.40%) |
Sep 10, 2024 | 7.650 | 8.170 | 7.650 | 7.870 | 34,083 | -0.21(-2.60%) |
Sep 09, 2024 | 8.055 | 8.200 | 7.913 | 8.080 | 25,900 | +0.14(+1.76%) |
Sep 06, 2024 | 8.050 | 8.270 | 7.940 | 7.940 | 23,297 | -0.31(-3.76%) |
Sep 05, 2024 | 8.370 | 8.370 | 8.070 | 8.250 | 38,552 | +0.05(+0.61%) |
Sep 04, 2024 | 8.250 | 8.340 | 8.070 | 8.200 | 56,871 | -0.15(-1.80%) |
Sep 03, 2024 | 8.500 | 8.500 | 8.000 | 8.350 | 22,512 | +0.02(+0.24%) |
Aug 30, 2024 | 8.400 | 8.470 | 8.195 | 8.330 | 23,255 | -0.07(-0.83%) |
Aug 29, 2024 | 7.860 | 8.690 | 7.860 | 8.400 | 79,254 | +0.00(+0.00%) |
Aug 28, 2024 | 8.590 | 8.600 | 8.291 | 8.400 | 36,596 | +0.20(+2.44%) |
Aug 27, 2024 | 8.320 | 8.470 | 8.180 | 8.200 | 42,753 | -0.35(-4.09%) |
Aug 26, 2024 | 8.560 | 8.770 | 8.340 | 8.550 | 22,245 | -0.04(-0.47%) |
Aug 23, 2024 | 8.630 | 8.750 | 8.560 | 8.590 | 25,667 | +0.11(+1.30%) |
Aug 22, 2024 | 8.580 | 8.670 | 8.480 | 8.480 | 32,525 | -0.10(-1.17%) |
Aug 21, 2024 | 8.926 | 8.926 | 8.567 | 8.580 | 45,580 | -0.36(-4.03%) |
Aug 20, 2024 | 9.010 | 9.190 | 8.880 | 8.940 | 46,574 | -0.19(-2.08%) |
Aug 19, 2024 | 9.140 | 9.287 | 9.130 | 9.130 | 15,306 | -0.12(-1.30%) |
Aug 16, 2024 | 8.980 | 9.430 | 8.980 | 9.250 | 19,627 | -0.05(-0.54%) |
Aug 15, 2024 | 9.375 | 9.620 | 9.280 | 9.300 | 12,546 | +0.04(+0.43%) |
Aug 14, 2024 | 9.140 | 9.260 | 9.065 | 9.260 | 32,102 | +0.09(+0.95%) |
Aug 13, 2024 | 8.934 | 9.180 | 8.860 | 9.173 | 12,320 | +0.20(+2.26%) |
Aug 12, 2024 | 9.210 | 9.210 | 8.970 | 8.970 | 40,109 | -0.23(-2.50%) |
Aug 09, 2024 | 9.186 | 9.230 | 9.100 | 9.200 | 37,245 | +0.13(+1.43%) |
Aug 08, 2024 | 9.030 | 9.100 | 8.650 | 9.070 | 37,507 | +0.36(+4.13%) |
Aug 07, 2024 | 8.030 | 8.880 | 8.030 | 8.710 | 74,814 | +0.28(+3.32%) |
Aug 06, 2024 | 8.570 | 8.690 | 8.360 | 8.430 | 54,570 | +0.14(+1.69%) |
Aug 05, 2024 | 8.065 | 8.610 | 8.000 | 8.290 | 52,674 | -0.19(-2.30%) |
Aug 02, 2024 | 8.650 | 8.800 | 8.370 | 8.485 | 130,919 | -0.17(-2.01%) |