Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 8.860 | 9.360 | 8.860 | 9.010 | 1,510,181 | +0.17(+1.92%) |
Oct 14, 2024 | 8.640 | 8.905 | 8.600 | 8.840 | 423,499 | +0.16(+1.84%) |
Oct 11, 2024 | 8.560 | 8.710 | 8.535 | 8.680 | 274,362 | +0.14(+1.64%) |
Oct 10, 2024 | 8.410 | 8.555 | 8.350 | 8.540 | 245,438 | +0.02(+0.23%) |
Oct 09, 2024 | 8.740 | 8.745 | 8.510 | 8.520 | 213,316 | -0.21(-2.41%) |
Oct 08, 2024 | 8.750 | 8.759 | 8.660 | 8.730 | 294,644 | -0.02(-0.23%) |
Oct 07, 2024 | 8.810 | 8.850 | 8.670 | 8.750 | 274,393 | -0.12(-1.35%) |
Oct 04, 2024 | 9.020 | 9.020 | 8.803 | 8.870 | 178,295 | +0.18(+2.07%) |
Oct 03, 2024 | 8.790 | 8.840 | 8.530 | 8.690 | 398,704 | -0.23(-2.58%) |
Oct 02, 2024 | 9.010 | 9.110 | 8.920 | 8.920 | 180,479 | -0.10(-1.11%) |
Oct 01, 2024 | 9.180 | 9.180 | 8.910 | 9.020 | 306,566 | -0.22(-2.38%) |
Sep 30, 2024 | 9.120 | 9.300 | 9.120 | 9.240 | 348,717 | +0.10(+1.09%) |
Sep 27, 2024 | 9.260 | 9.300 | 9.085 | 9.140 | 387,111 | -0.04(-0.44%) |
Sep 26, 2024 | 9.090 | 9.240 | 9.075 | 9.180 | 415,192 | +0.22(+2.46%) |
Sep 25, 2024 | 9.050 | 9.240 | 8.950 | 8.960 | 471,917 | -0.12(-1.32%) |
Sep 24, 2024 | 8.980 | 9.090 | 8.940 | 9.080 | 399,883 | +0.19(+2.14%) |
Sep 23, 2024 | 9.060 | 9.060 | 8.855 | 8.890 | 281,792 | -0.08(-0.89%) |
Sep 20, 2024 | 9.030 | 9.160 | 8.780 | 8.970 | 586,754 | -0.12(-1.32%) |
Sep 19, 2024 | 9.050 | 9.250 | 8.990 | 9.090 | 677,933 | +0.27(+3.06%) |
Sep 18, 2024 | 8.740 | 9.050 | 8.730 | 8.820 | 482,175 | -0.01(-0.11%) |
Sep 17, 2024 | 8.960 | 8.960 | 8.730 | 8.830 | 348,686 | +0.06(+0.68%) |
Sep 16, 2024 | 8.870 | 8.950 | 8.760 | 8.770 | 425,441 | -0.06(-0.68%) |
Sep 13, 2024 | 8.790 | 8.960 | 8.755 | 8.830 | 845,440 | +0.26(+3.03%) |
Sep 12, 2024 | 8.680 | 8.800 | 8.570 | 8.570 | 336,482 | -0.08(-0.92%) |
Sep 11, 2024 | 8.440 | 8.740 | 8.390 | 8.650 | 444,368 | +0.14(+1.65%) |
Sep 10, 2024 | 8.230 | 8.568 | 8.220 | 8.510 | 631,357 | +0.24(+2.90%) |
Sep 09, 2024 | 8.060 | 8.490 | 8.050 | 8.270 | 551,208 | +0.21(+2.61%) |
Sep 06, 2024 | 8.290 | 8.370 | 8.060 | 8.060 | 324,767 | -0.25(-3.01%) |
Sep 05, 2024 | 8.490 | 8.510 | 8.265 | 8.310 | 271,784 | -0.16(-1.89%) |
Sep 04, 2024 | 8.700 | 8.750 | 8.465 | 8.470 | 314,914 | -0.20(-2.31%) |
Sep 03, 2024 | 8.730 | 8.900 | 8.590 | 8.670 | 365,167 | -0.15(-1.70%) |
Aug 30, 2024 | 8.980 | 9.000 | 8.635 | 8.820 | 1,566,443 | -0.15(-1.67%) |
Aug 29, 2024 | 8.950 | 9.150 | 8.880 | 8.970 | 604,666 | +0.07(+0.79%) |
Aug 28, 2024 | 8.840 | 9.050 | 8.800 | 8.900 | 456,979 | -0.04(-0.45%) |
Aug 27, 2024 | 8.850 | 9.050 | 8.790 | 8.940 | 704,073 | +0.13(+1.48%) |
Aug 26, 2024 | 8.940 | 8.940 | 8.740 | 8.810 | 464,514 | +0.10(+1.15%) |
Aug 23, 2024 | 8.630 | 8.759 | 8.550 | 8.710 | 374,634 | +0.19(+2.23%) |
Aug 22, 2024 | 8.670 | 8.670 | 8.480 | 8.520 | 379,247 | -0.14(-1.62%) |
Aug 21, 2024 | 8.720 | 8.770 | 8.600 | 8.660 | 398,204 | -0.03(-0.35%) |
Aug 20, 2024 | 8.770 | 8.880 | 8.590 | 8.690 | 568,412 | -0.09(-1.03%) |
Aug 19, 2024 | 8.930 | 8.930 | 8.440 | 8.780 | 1,868,052 | +1.23(+16.29%) |
Aug 16, 2024 | 7.360 | 7.665 | 7.360 | 7.550 | 484,978 | +0.15(+2.03%) |
Aug 15, 2024 | 7.380 | 7.490 | 7.320 | 7.400 | 306,444 | +0.24(+3.35%) |
Aug 14, 2024 | 7.280 | 7.330 | 7.120 | 7.160 | 232,846 | -0.09(-1.24%) |
Aug 13, 2024 | 7.110 | 7.330 | 7.110 | 7.250 | 430,544 | +0.15(+2.11%) |
Aug 12, 2024 | 7.190 | 7.190 | 7.040 | 7.100 | 333,767 | -0.06(-0.84%) |
Aug 09, 2024 | 7.300 | 7.340 | 6.970 | 7.160 | 324,580 | -0.13(-1.78%) |
Aug 08, 2024 | 7.230 | 7.385 | 7.095 | 7.290 | 517,211 | +0.14(+1.96%) |
Aug 07, 2024 | 7.070 | 7.430 | 7.070 | 7.150 | 796,968 | +0.14(+2.00%) |
Aug 06, 2024 | 7.300 | 7.537 | 7.010 | 7.010 | 921,403 | -0.22(-3.04%) |
Aug 05, 2024 | 7.080 | 7.330 | 6.890 | 7.230 | 892,058 | -0.26(-3.47%) |
Aug 02, 2024 | 7.550 | 7.680 | 7.410 | 7.490 | 565,140 | -0.42(-5.31%) |