Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.655 | 8.666 | 8.250 | 8.250 | 9,331 | -0.19(-2.21%) |
Sep 26, 2024 | 8.865 | 8.865 | 8.400 | 8.437 | 5,092 | -0.01(-0.16%) |
Sep 25, 2024 | 8.400 | 8.615 | 8.400 | 8.450 | 1,634 | -0.01(-0.12%) |
Sep 24, 2024 | 8.560 | 8.730 | 8.450 | 8.460 | 1,385 | +0.04(+0.48%) |
Sep 23, 2024 | 8.730 | 8.730 | 8.400 | 8.420 | 2,986 | +0.02(+0.24%) |
Sep 20, 2024 | 8.590 | 8.590 | 8.400 | 8.400 | 4,733 | -0.19(-2.21%) |
Sep 19, 2024 | 8.800 | 8.958 | 8.590 | 8.590 | 6,579 | -0.01(-0.12%) |
Sep 18, 2024 | 8.600 | 9.055 | 8.600 | 8.600 | 8,774 | -0.17(-1.94%) |
Sep 17, 2024 | 9.030 | 9.090 | 8.600 | 8.770 | 5,536 | -0.19(-2.12%) |
Sep 16, 2024 | 8.990 | 9.020 | 8.700 | 8.960 | 3,227 | +0.13(+1.48%) |
Sep 13, 2024 | 8.990 | 8.990 | 8.716 | 8.829 | 3,288 | +0.10(+1.11%) |
Sep 12, 2024 | 9.050 | 9.050 | 8.440 | 8.732 | 4,506 | -0.24(-2.65%) |
Sep 11, 2024 | 8.840 | 8.980 | 8.516 | 8.970 | 9,574 | -0.02(-0.22%) |
Sep 10, 2024 | 9.000 | 9.000 | 8.855 | 8.990 | 2,586 | +0.06(+0.67%) |
Sep 09, 2024 | 8.930 | 8.930 | 8.705 | 8.930 | 4,124 | +0.00(+0.00%) |
Sep 06, 2024 | 8.450 | 8.930 | 8.450 | 8.930 | 1,137 | -0.09(-1.02%) |
Sep 05, 2024 | 9.430 | 9.430 | 8.730 | 9.022 | 7,216 | +0.41(+4.72%) |
Sep 04, 2024 | 8.940 | 8.940 | 8.400 | 8.615 | 3,423 | +0.07(+0.82%) |
Sep 03, 2024 | 8.882 | 8.910 | 8.430 | 8.545 | 2,872 | +0.04(+0.53%) |
Aug 30, 2024 | 8.400 | 8.500 | 8.400 | 8.500 | 1,729 | +0.10(+1.19%) |
Aug 29, 2024 | 7.990 | 8.400 | 7.990 | 8.400 | 3,193 | +0.38(+4.74%) |
Aug 28, 2024 | 8.600 | 8.600 | 7.750 | 8.020 | 16,909 | -0.58(-6.74%) |
Aug 27, 2024 | 8.800 | 9.466 | 8.600 | 8.600 | 3,704 | -0.08(-0.92%) |
Aug 26, 2024 | 8.760 | 8.854 | 8.560 | 8.680 | 5,430 | -0.08(-0.91%) |
Aug 23, 2024 | 9.410 | 9.410 | 8.550 | 8.760 | 5,205 | +0.19(+2.22%) |
Aug 22, 2024 | 8.870 | 9.425 | 8.550 | 8.570 | 14,963 | -0.91(-9.58%) |
Aug 21, 2024 | 9.646 | 9.646 | 9.158 | 9.478 | 30,004 | +0.09(+0.91%) |
Aug 20, 2024 | 9.119 | 9.726 | 9.119 | 9.392 | 7,588 | +0.37(+4.10%) |
Aug 19, 2024 | 9.305 | 10.07 | 9.003 | 9.022 | 49,199 | +0.01(+0.11%) |
Aug 16, 2024 | 8.096 | 9.256 | 8.096 | 9.012 | 22,992 | +1.03(+12.93%) |
Aug 15, 2024 | 7.463 | 7.982 | 7.463 | 7.980 | 7,794 | +0.34(+4.47%) |
Aug 14, 2024 | 8.223 | 8.218 | 7.600 | 7.639 | 21,019 | +0.06(+0.77%) |
Aug 13, 2024 | 7.609 | 8.204 | 7.551 | 7.580 | 25,947 | -0.35(-4.42%) |
Aug 12, 2024 | 7.853 | 8.087 | 7.551 | 7.931 | 12,492 | +0.37(+4.90%) |
Aug 09, 2024 | 8.038 | 8.437 | 7.561 | 7.561 | 25,990 | -0.30(-3.84%) |
Aug 08, 2024 | 7.804 | 8.457 | 7.062 | 7.863 | 15,594 | +0.07(+0.87%) |
Aug 07, 2024 | 8.461 | 8.461 | 7.794 | 7.794 | 10,324 | -0.46(-5.60%) |
Aug 06, 2024 | 9.158 | 9.158 | 8.004 | 8.257 | 23,999 | -0.71(-7.88%) |
Aug 05, 2024 | 8.330 | 9.246 | 7.882 | 8.964 | 9,461 | -0.29(-3.16%) |
Aug 02, 2024 | 9.080 | 9.597 | 8.973 | 9.256 | 3,682 | -0.12(-1.25%) |
Aug 01, 2024 | 9.334 | 9.623 | 9.300 | 9.373 | 3,560 | +0.03(+0.31%) |
Jul 31, 2024 | 9.061 | 9.587 | 9.061 | 9.344 | 6,380 | -0.18(-1.84%) |
Jul 30, 2024 | 9.548 | 9.558 | 9.275 | 9.519 | 2,537 | -0.19(-1.91%) |
Jul 29, 2024 | 9.733 | 9.733 | 9.704 | 9.704 | 3,078 | +0.19(+2.05%) |
Jul 26, 2024 | 9.071 | 9.733 | 9.071 | 9.509 | 3,456 | +0.30(+3.21%) |
Jul 25, 2024 | 9.212 | 9.246 | 9.077 | 9.213 | 3,195 | -0.12(-1.29%) |
Jul 24, 2024 | 9.314 | 9.714 | 9.072 | 9.334 | 7,158 | -0.13(-1.34%) |
Jul 23, 2024 | 9.733 | 9.743 | 9.227 | 9.460 | 11,341 | +0.08(+0.83%) |
Jul 22, 2024 | 9.353 | 9.607 | 9.110 | 9.383 | 8,363 | +0.07(+0.78%) |
Jul 19, 2024 | 8.718 | 9.412 | 8.718 | 9.309 | 12,899 | +0.60(+6.88%) |
Jul 18, 2024 | 8.511 | 8.710 | 8.472 | 8.710 | 6,481 | +0.32(+3.81%) |
Jul 17, 2024 | 8.652 | 8.652 | 8.243 | 8.390 | 8,477 | -0.13(-1.47%) |
Jul 16, 2024 | 8.515 | 8.651 | 8.272 | 8.515 | 13,229 | +0.16(+1.86%) |
Jul 15, 2024 | 8.447 | 8.642 | 8.360 | 8.360 | 3,605 | +0.03(+0.35%) |
Jul 12, 2024 | 8.262 | 8.398 | 8.043 | 8.330 | 10,465 | +0.24(+3.01%) |
Jul 11, 2024 | 7.902 | 8.092 | 7.824 | 8.087 | 6,089 | +0.02(+0.24%) |
Jul 10, 2024 | 7.668 | 8.204 | 7.668 | 8.067 | 11,988 | +0.17(+2.10%) |
Jul 09, 2024 | 7.690 | 7.931 | 7.668 | 7.902 | 6,100 | +0.11(+1.38%) |
Jul 08, 2024 | 7.678 | 7.794 | 7.551 | 7.794 | 15,749 | +0.13(+1.65%) |
Jul 05, 2024 | 7.980 | 7.980 | 7.551 | 7.668 | 10,332 | -0.02(-0.25%) |
Jul 03, 2024 | 8.208 | 8.208 | 7.453 | 7.687 | 26,993 | -0.42(-5.14%) |
Jul 02, 2024 | 8.671 | 8.671 | 8.048 | 8.103 | 25,310 | -0.63(-7.17%) |