Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.210 | 8.290 | 7.910 | 7.980 | 243,641 | -0.09(-1.12%) |
Sep 26, 2024 | 8.280 | 8.360 | 7.970 | 8.070 | 256,376 | -0.08(-0.98%) |
Sep 25, 2024 | 8.330 | 8.580 | 7.900 | 8.150 | 1,449,583 | -0.19(-2.28%) |
Sep 24, 2024 | 8.310 | 8.520 | 8.210 | 8.340 | 620,703 | +0.05(+0.60%) |
Sep 23, 2024 | 8.930 | 8.930 | 8.200 | 8.290 | 436,174 | -0.62(-6.96%) |
Sep 20, 2024 | 9.110 | 9.330 | 8.490 | 8.910 | 1,482,474 | -0.27(-2.94%) |
Sep 19, 2024 | 9.250 | 9.613 | 9.085 | 9.180 | 679,790 | +0.27(+3.03%) |
Sep 18, 2024 | 8.730 | 9.330 | 8.620 | 8.910 | 649,284 | +0.13(+1.48%) |
Sep 17, 2024 | 8.920 | 9.120 | 8.700 | 8.780 | 456,153 | -0.06(-0.68%) |
Sep 16, 2024 | 9.150 | 9.490 | 8.800 | 8.840 | 363,826 | -0.26(-2.86%) |
Sep 13, 2024 | 9.010 | 9.720 | 8.990 | 9.100 | 696,489 | +0.22(+2.48%) |
Sep 12, 2024 | 8.230 | 9.090 | 8.170 | 8.880 | 439,868 | +0.66(+8.03%) |
Sep 11, 2024 | 8.000 | 8.350 | 7.900 | 8.220 | 417,229 | +0.19(+2.37%) |
Sep 10, 2024 | 8.240 | 8.350 | 7.610 | 8.030 | 1,662,031 | -0.21(-2.55%) |
Sep 09, 2024 | 8.000 | 8.530 | 7.940 | 8.240 | 548,458 | +0.27(+3.39%) |
Sep 06, 2024 | 8.060 | 8.210 | 7.720 | 7.970 | 527,812 | -0.09(-1.12%) |
Sep 05, 2024 | 8.310 | 8.540 | 8.035 | 8.060 | 400,912 | -0.30(-3.59%) |
Sep 04, 2024 | 8.150 | 8.560 | 8.101 | 8.360 | 269,804 | +0.21(+2.51%) |
Sep 03, 2024 | 8.820 | 8.940 | 8.080 | 8.155 | 440,596 | -0.79(-8.88%) |
Aug 30, 2024 | 8.750 | 9.060 | 8.580 | 8.950 | 353,325 | +0.23(+2.64%) |
Aug 29, 2024 | 8.910 | 9.090 | 8.710 | 8.720 | 347,262 | -0.10(-1.13%) |
Aug 28, 2024 | 9.400 | 9.570 | 8.760 | 8.820 | 377,818 | -0.27(-2.97%) |
Aug 27, 2024 | 9.200 | 9.255 | 8.870 | 9.090 | 233,240 | -0.21(-2.26%) |
Aug 26, 2024 | 9.300 | 9.480 | 9.160 | 9.300 | 338,640 | +0.11(+1.20%) |
Aug 23, 2024 | 9.020 | 9.590 | 8.995 | 9.190 | 665,533 | +0.19(+2.11%) |
Aug 22, 2024 | 9.250 | 9.502 | 8.760 | 9.000 | 466,787 | -0.05(-0.55%) |
Aug 21, 2024 | 7.940 | 9.340 | 7.935 | 9.050 | 787,729 | +1.33(+17.23%) |
Aug 20, 2024 | 7.920 | 8.000 | 7.670 | 7.720 | 678,702 | -0.22(-2.77%) |
Aug 19, 2024 | 7.960 | 8.155 | 7.860 | 7.940 | 421,601 | +0.01(+0.13%) |
Aug 16, 2024 | 8.200 | 8.330 | 7.860 | 7.930 | 379,240 | -0.27(-3.29%) |
Aug 15, 2024 | 7.820 | 8.270 | 7.620 | 8.200 | 711,005 | +0.62(+8.18%) |
Aug 14, 2024 | 7.980 | 7.980 | 7.400 | 7.580 | 1,485,564 | -0.27(-3.44%) |
Aug 13, 2024 | 8.480 | 8.620 | 7.755 | 7.850 | 963,743 | -0.51(-6.10%) |
Aug 12, 2024 | 8.730 | 8.790 | 8.340 | 8.360 | 760,004 | -0.39(-4.46%) |
Aug 09, 2024 | 8.970 | 9.130 | 8.500 | 8.750 | 858,601 | -0.41(-4.48%) |
Aug 08, 2024 | 8.920 | 9.400 | 8.580 | 9.160 | 518,972 | +0.51(+5.90%) |
Aug 07, 2024 | 9.260 | 9.487 | 8.640 | 8.650 | 665,977 | -0.37(-4.10%) |
Aug 06, 2024 | 8.690 | 9.250 | 8.430 | 9.020 | 448,665 | +0.42(+4.88%) |
Aug 05, 2024 | 7.820 | 8.640 | 7.770 | 8.600 | 628,826 | -0.15(-1.71%) |
Aug 02, 2024 | 8.840 | 8.840 | 8.390 | 8.750 | 622,123 | -0.38(-4.16%) |
Aug 01, 2024 | 9.860 | 10.00 | 9.020 | 9.130 | 668,783 | -0.75(-7.59%) |
Jul 31, 2024 | 9.450 | 10.04 | 9.070 | 9.880 | 675,969 | +0.36(+3.78%) |
Jul 30, 2024 | 9.450 | 9.810 | 9.420 | 9.520 | 417,842 | +0.05(+0.53%) |
Jul 29, 2024 | 9.720 | 9.755 | 9.350 | 9.470 | 364,742 | -0.24(-2.47%) |
Jul 26, 2024 | 9.720 | 9.910 | 9.440 | 9.710 | 378,325 | +0.25(+2.64%) |
Jul 25, 2024 | 9.250 | 9.700 | 9.183 | 9.460 | 373,445 | +0.30(+3.28%) |
Jul 24, 2024 | 9.420 | 9.714 | 9.110 | 9.160 | 381,773 | -0.40(-4.23%) |
Jul 23, 2024 | 8.920 | 9.660 | 8.890 | 9.565 | 543,411 | +0.63(+7.11%) |
Jul 22, 2024 | 8.960 | 9.190 | 8.450 | 8.930 | 701,214 | +0.13(+1.48%) |
Jul 19, 2024 | 8.860 | 8.930 | 8.570 | 8.800 | 1,296,142 | -0.05(-0.56%) |
Jul 18, 2024 | 9.640 | 9.640 | 8.490 | 8.850 | 1,013,342 | -0.82(-8.48%) |
Jul 17, 2024 | 10.24 | 10.41 | 9.250 | 9.670 | 996,795 | -0.87(-8.25%) |
Jul 16, 2024 | 10.67 | 10.74 | 10.08 | 10.54 | 1,164,335 | +0.00(+0.00%) |
Jul 15, 2024 | 10.41 | 10.75 | 10.20 | 10.54 | 1,121,383 | +0.21(+2.03%) |
Jul 12, 2024 | 10.00 | 11.24 | 10.00 | 10.33 | 1,840,666 | +0.42(+4.24%) |
Jul 11, 2024 | 8.950 | 9.950 | 8.790 | 9.910 | 1,895,676 | +1.22(+14.04%) |
Jul 10, 2024 | 8.800 | 8.939 | 8.383 | 8.690 | 451,069 | -0.08(-0.91%) |
Jul 09, 2024 | 8.690 | 8.840 | 8.470 | 8.770 | 422,119 | +0.09(+1.04%) |
Jul 08, 2024 | 8.570 | 8.800 | 8.470 | 8.680 | 550,447 | +0.19(+2.24%) |
Jul 05, 2024 | 8.500 | 8.650 | 8.240 | 8.490 | 489,154 | -0.13(-1.51%) |
Jul 03, 2024 | 7.990 | 8.730 | 7.950 | 8.620 | 474,594 | +0.61(+7.62%) |
Jul 02, 2024 | 8.310 | 8.430 | 7.730 | 8.010 | 820,289 | -0.30(-3.61%) |