Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.530 | 8.600 | 8.420 | 8.540 | 1,214,589 | +0.07(+0.83%) |
Oct 17, 2024 | 8.480 | 8.615 | 8.380 | 8.470 | 972,316 | -0.03(-0.35%) |
Oct 16, 2024 | 8.430 | 8.530 | 8.370 | 8.500 | 1,395,322 | +0.11(+1.31%) |
Oct 15, 2024 | 8.800 | 8.800 | 8.375 | 8.390 | 1,103,851 | -0.45(-5.09%) |
Oct 14, 2024 | 9.110 | 9.110 | 8.840 | 8.840 | 703,953 | -0.33(-3.60%) |
Oct 11, 2024 | 9.250 | 9.390 | 9.030 | 9.170 | 797,966 | -0.09(-0.97%) |
Oct 10, 2024 | 9.180 | 9.355 | 9.110 | 9.260 | 730,014 | +0.07(+0.76%) |
Oct 09, 2024 | 9.280 | 9.330 | 9.150 | 9.190 | 679,928 | -0.17(-1.82%) |
Oct 08, 2024 | 9.420 | 9.429 | 9.220 | 9.360 | 1,070,470 | -0.16(-1.68%) |
Oct 07, 2024 | 9.470 | 9.535 | 9.405 | 9.520 | 1,002,775 | +0.03(+0.32%) |
Oct 04, 2024 | 9.680 | 9.780 | 9.460 | 9.490 | 470,486 | -0.11(-1.15%) |
Oct 03, 2024 | 9.470 | 9.710 | 9.420 | 9.600 | 549,199 | +0.11(+1.16%) |
Oct 02, 2024 | 9.400 | 9.500 | 9.350 | 9.490 | 650,108 | +0.28(+3.04%) |
Oct 01, 2024 | 9.160 | 9.360 | 9.100 | 9.210 | 782,110 | +0.01(+0.11%) |
Sep 30, 2024 | 9.250 | 9.250 | 9.075 | 9.200 | 624,661 | -0.07(-0.76%) |
Sep 27, 2024 | 9.380 | 9.390 | 9.250 | 9.270 | 677,116 | -0.12(-1.28%) |
Sep 26, 2024 | 9.140 | 9.420 | 9.140 | 9.390 | 1,817,135 | +0.31(+3.41%) |
Sep 25, 2024 | 9.210 | 9.241 | 9.070 | 9.080 | 561,873 | -0.20(-2.16%) |
Sep 24, 2024 | 9.100 | 9.300 | 9.000 | 9.280 | 638,569 | +0.29(+3.23%) |
Sep 23, 2024 | 8.940 | 9.146 | 8.920 | 8.990 | 723,502 | +0.14(+1.58%) |
Sep 20, 2024 | 8.850 | 9.090 | 8.760 | 8.850 | 1,278,146 | -0.04(-0.45%) |
Sep 19, 2024 | 8.980 | 8.980 | 8.770 | 8.890 | 405,638 | +0.14(+1.60%) |
Sep 18, 2024 | 8.860 | 8.930 | 8.740 | 8.750 | 612,168 | -0.09(-1.02%) |
Sep 17, 2024 | 8.840 | 8.920 | 8.790 | 8.840 | 457,659 | +0.04(+0.45%) |
Sep 16, 2024 | 8.690 | 8.830 | 8.690 | 8.800 | 747,334 | +0.16(+1.85%) |
Sep 13, 2024 | 8.630 | 8.810 | 8.590 | 8.640 | 621,517 | +0.07(+0.82%) |
Sep 12, 2024 | 8.420 | 8.650 | 8.380 | 8.570 | 544,169 | +0.21(+2.51%) |
Sep 11, 2024 | 8.270 | 8.405 | 8.200 | 8.360 | 564,540 | +0.15(+1.83%) |
Sep 10, 2024 | 8.240 | 8.300 | 8.035 | 8.210 | 696,950 | -0.08(-0.97%) |
Sep 09, 2024 | 8.290 | 8.395 | 8.140 | 8.290 | 667,181 | +0.39(+4.94%) |
Sep 06, 2024 | 7.960 | 8.080 | 7.831 | 7.900 | 650,022 | -0.07(-0.88%) |
Sep 05, 2024 | 8.030 | 8.125 | 7.960 | 7.970 | 698,288 | -0.06(-0.75%) |
Sep 04, 2024 | 7.990 | 8.170 | 7.931 | 8.030 | 610,109 | +0.00(+0.00%) |
Sep 03, 2024 | 8.190 | 8.210 | 8.010 | 8.030 | 606,358 | -0.28(-3.37%) |
Aug 30, 2024 | 8.190 | 8.420 | 8.175 | 8.310 | 484,356 | +0.15(+1.84%) |
Aug 29, 2024 | 8.160 | 8.230 | 8.090 | 8.160 | 556,372 | +0.03(+0.37%) |
Aug 28, 2024 | 8.120 | 8.170 | 8.010 | 8.130 | 529,717 | -0.08(-0.97%) |
Aug 27, 2024 | 8.070 | 8.235 | 8.000 | 8.210 | 444,643 | +0.10(+1.23%) |
Aug 26, 2024 | 8.160 | 8.279 | 8.090 | 8.110 | 596,932 | +0.04(+0.50%) |
Aug 23, 2024 | 7.950 | 8.150 | 7.890 | 8.070 | 602,078 | +0.19(+2.41%) |
Aug 22, 2024 | 7.880 | 7.970 | 7.865 | 7.880 | 437,307 | -0.01(-0.13%) |
Aug 21, 2024 | 7.980 | 8.020 | 7.880 | 7.890 | 469,696 | -0.04(-0.50%) |
Aug 20, 2024 | 8.000 | 8.040 | 7.890 | 7.930 | 854,072 | -0.12(-1.49%) |
Aug 19, 2024 | 8.000 | 8.150 | 8.000 | 8.050 | 649,931 | +0.05(+0.63%) |
Aug 16, 2024 | 7.880 | 8.050 | 7.880 | 8.000 | 548,133 | +0.13(+1.65%) |
Aug 15, 2024 | 7.690 | 7.955 | 7.680 | 7.870 | 599,322 | +0.31(+4.10%) |
Aug 14, 2024 | 7.520 | 7.655 | 7.470 | 7.560 | 580,054 | +0.13(+1.75%) |
Aug 13, 2024 | 7.530 | 7.530 | 7.400 | 7.430 | 515,988 | -0.07(-0.93%) |
Aug 12, 2024 | 7.430 | 7.555 | 7.400 | 7.500 | 537,302 | +0.11(+1.49%) |
Aug 09, 2024 | 7.370 | 7.475 | 7.345 | 7.390 | 516,285 | +0.03(+0.41%) |
Aug 08, 2024 | 7.290 | 7.375 | 7.190 | 7.360 | 634,905 | +0.08(+1.10%) |
Aug 07, 2024 | 7.500 | 7.500 | 7.220 | 7.280 | 536,156 | -0.12(-1.62%) |
Aug 06, 2024 | 7.290 | 7.510 | 7.210 | 7.400 | 1,025,523 | +0.08(+1.09%) |
Aug 05, 2024 | 7.420 | 7.420 | 7.080 | 7.320 | 1,063,056 | -0.36(-4.69%) |
Aug 02, 2024 | 7.890 | 7.890 | 7.650 | 7.680 | 718,045 | -0.40(-4.95%) |