Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 9.210 | 9.230 | 9.050 | 9.050 | 804,419 | -0.13(-1.42%) |
Sep 20, 2024 | 9.170 | 9.310 | 9.100 | 9.180 | 2,276,310 | +0.00(+0.00%) |
Sep 19, 2024 | 9.340 | 9.350 | 9.150 | 9.180 | 550,073 | -0.04(-0.43%) |
Sep 18, 2024 | 9.170 | 9.410 | 9.115 | 9.220 | 819,749 | +0.03(+0.33%) |
Sep 17, 2024 | 9.100 | 9.253 | 9.090 | 9.190 | 588,683 | +0.15(+1.66%) |
Sep 16, 2024 | 9.220 | 9.270 | 9.015 | 9.040 | 689,452 | -0.10(-1.09%) |
Sep 13, 2024 | 8.810 | 9.150 | 8.800 | 9.140 | 878,824 | +0.43(+4.94%) |
Sep 12, 2024 | 8.380 | 8.755 | 8.355 | 8.710 | 746,982 | +0.34(+4.06%) |
Sep 11, 2024 | 8.420 | 8.430 | 8.210 | 8.370 | 589,119 | -0.04(-0.48%) |
Sep 10, 2024 | 8.650 | 8.650 | 8.395 | 8.410 | 479,788 | -0.18(-2.10%) |
Sep 09, 2024 | 8.680 | 8.700 | 8.470 | 8.590 | 826,668 | -0.11(-1.26%) |
Sep 06, 2024 | 8.710 | 8.790 | 8.610 | 8.700 | 750,694 | -0.03(-0.34%) |
Sep 05, 2024 | 8.380 | 8.790 | 8.370 | 8.730 | 819,283 | +0.40(+4.80%) |
Sep 04, 2024 | 8.170 | 8.376 | 8.170 | 8.330 | 625,298 | +0.12(+1.46%) |
Sep 03, 2024 | 8.440 | 8.445 | 8.200 | 8.210 | 764,325 | -0.26(-3.07%) |
Aug 30, 2024 | 8.500 | 8.540 | 8.350 | 8.470 | 506,012 | +0.00(+0.00%) |
Aug 29, 2024 | 8.520 | 8.550 | 8.331 | 8.470 | 518,619 | -0.02(-0.24%) |
Aug 28, 2024 | 8.580 | 8.660 | 8.435 | 8.490 | 481,619 | -0.11(-1.28%) |
Aug 27, 2024 | 8.580 | 8.690 | 8.550 | 8.600 | 616,058 | -0.03(-0.35%) |
Aug 26, 2024 | 8.440 | 8.690 | 8.425 | 8.630 | 1,437,853 | +0.22(+2.62%) |
Aug 23, 2024 | 8.240 | 8.465 | 8.190 | 8.410 | 646,916 | +0.18(+2.19%) |
Aug 22, 2024 | 8.420 | 8.420 | 8.200 | 8.230 | 623,171 | -0.14(-1.67%) |
Aug 21, 2024 | 8.300 | 8.400 | 8.240 | 8.370 | 689,119 | +0.15(+1.82%) |
Aug 20, 2024 | 8.350 | 8.370 | 8.170 | 8.220 | 712,929 | -0.18(-2.14%) |
Aug 19, 2024 | 8.380 | 8.425 | 8.332 | 8.400 | 628,012 | +0.10(+1.20%) |
Aug 16, 2024 | 8.400 | 8.450 | 8.285 | 8.300 | 616,197 | -0.14(-1.66%) |
Aug 15, 2024 | 8.450 | 8.470 | 8.325 | 8.440 | 841,456 | +0.13(+1.56%) |
Aug 14, 2024 | 8.350 | 8.410 | 8.185 | 8.310 | 691,126 | +0.00(+0.00%) |
Aug 13, 2024 | 8.100 | 8.350 | 8.030 | 8.310 | 829,488 | +0.29(+3.62%) |
Aug 12, 2024 | 8.210 | 8.239 | 7.990 | 8.020 | 1,040,898 | -0.22(-2.67%) |
Aug 09, 2024 | 8.600 | 8.615 | 8.085 | 8.240 | 1,171,838 | -0.42(-4.85%) |
Aug 08, 2024 | 8.490 | 8.754 | 8.470 | 8.660 | 1,036,123 | +0.23(+2.73%) |
Aug 07, 2024 | 8.520 | 8.840 | 8.080 | 8.430 | 1,651,999 | -0.23(-2.66%) |
Aug 06, 2024 | 8.290 | 8.800 | 8.285 | 8.660 | 1,549,933 | +0.29(+3.46%) |
Aug 05, 2024 | 8.200 | 8.440 | 8.110 | 8.370 | 1,191,309 | -0.19(-2.22%) |
Aug 02, 2024 | 8.460 | 8.570 | 8.340 | 8.560 | 958,330 | -0.04(-0.47%) |
Aug 01, 2024 | 8.620 | 8.700 | 8.455 | 8.600 | 1,092,820 | -0.02(-0.23%) |
Jul 31, 2024 | 8.700 | 8.780 | 8.530 | 8.620 | 1,126,563 | -0.01(-0.12%) |
Jul 30, 2024 | 8.530 | 8.660 | 8.510 | 8.630 | 945,545 | +0.07(+0.82%) |
Jul 29, 2024 | 8.520 | 8.610 | 8.470 | 8.560 | 724,639 | +0.03(+0.35%) |
Jul 26, 2024 | 8.480 | 8.550 | 8.320 | 8.530 | 820,174 | +0.18(+2.16%) |
Jul 25, 2024 | 8.180 | 8.440 | 8.140 | 8.350 | 893,419 | +0.22(+2.71%) |
Jul 24, 2024 | 8.120 | 8.250 | 8.085 | 8.130 | 655,870 | -0.05(-0.61%) |
Jul 23, 2024 | 8.130 | 8.230 | 8.060 | 8.180 | 608,502 | +0.03(+0.37%) |
Jul 22, 2024 | 8.250 | 8.260 | 7.840 | 8.150 | 1,138,991 | -0.03(-0.37%) |
Jul 19, 2024 | 8.510 | 8.510 | 8.150 | 8.180 | 998,141 | -0.36(-4.22%) |
Jul 18, 2024 | 8.520 | 8.780 | 8.430 | 8.540 | 1,090,844 | -0.09(-1.04%) |
Jul 17, 2024 | 8.260 | 8.690 | 8.260 | 8.630 | 1,261,836 | +0.31(+3.73%) |
Jul 16, 2024 | 8.030 | 8.350 | 7.985 | 8.320 | 1,267,888 | +0.34(+4.26%) |
Jul 15, 2024 | 7.950 | 8.130 | 7.840 | 7.980 | 1,142,487 | +0.10(+1.27%) |
Jul 12, 2024 | 7.970 | 8.060 | 7.760 | 7.880 | 878,140 | +0.01(+0.13%) |
Jul 11, 2024 | 7.800 | 7.900 | 7.680 | 7.870 | 921,649 | +0.14(+1.81%) |
Jul 10, 2024 | 7.740 | 7.790 | 7.630 | 7.730 | 588,685 | +0.05(+0.65%) |
Jul 09, 2024 | 7.800 | 7.800 | 7.620 | 7.680 | 886,260 | -0.14(-1.79%) |
Jul 08, 2024 | 7.860 | 7.930 | 7.750 | 7.820 | 733,578 | +0.02(+0.26%) |
Jul 05, 2024 | 7.810 | 7.860 | 7.640 | 7.800 | 957,259 | -0.04(-0.51%) |
Jul 03, 2024 | 7.930 | 7.970 | 7.830 | 7.840 | 435,861 | -0.07(-0.88%) |
Jul 02, 2024 | 7.970 | 8.030 | 7.870 | 7.910 | 715,835 | -0.04(-0.50%) |