Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.420 | 8.600 | 8.400 | 8.430 | 109,870 | +0.13(+1.57%) |
Sep 25, 2024 | 8.420 | 8.420 | 8.300 | 8.300 | 14,346 | -0.14(-1.66%) |
Sep 24, 2024 | 8.290 | 8.440 | 8.180 | 8.440 | 85,913 | +0.27(+3.30%) |
Sep 23, 2024 | 8.180 | 8.230 | 8.080 | 8.170 | 84,959 | +0.00(+0.00%) |
Sep 20, 2024 | 8.070 | 8.210 | 8.070 | 8.170 | 117,930 | +0.08(+0.99%) |
Sep 19, 2024 | 7.970 | 8.150 | 7.970 | 8.090 | 121,873 | +0.27(+3.45%) |
Sep 18, 2024 | 7.860 | 7.950 | 7.650 | 7.820 | 128,505 | -0.03(-0.38%) |
Sep 17, 2024 | 7.840 | 8.010 | 7.770 | 7.850 | 112,788 | +0.01(+0.13%) |
Sep 16, 2024 | 7.980 | 8.040 | 7.730 | 7.840 | 76,334 | -0.16(-2.00%) |
Sep 13, 2024 | 7.960 | 8.170 | 7.910 | 8.000 | 100,058 | +0.04(+0.50%) |
Sep 12, 2024 | 7.560 | 7.980 | 7.520 | 7.960 | 157,119 | +0.44(+5.85%) |
Sep 11, 2024 | 7.140 | 7.520 | 6.980 | 7.520 | 174,339 | +0.23(+3.16%) |
Sep 10, 2024 | 7.480 | 7.480 | 7.130 | 7.290 | 167,507 | -0.18(-2.41%) |
Sep 09, 2024 | 7.550 | 7.700 | 7.420 | 7.470 | 160,562 | -0.15(-1.97%) |
Sep 06, 2024 | 8.170 | 8.170 | 7.500 | 7.620 | 282,303 | -0.32(-4.03%) |
Sep 05, 2024 | 8.010 | 8.310 | 7.650 | 7.940 | 466,990 | -1.05(-11.68%) |
Sep 04, 2024 | 8.940 | 9.110 | 8.910 | 8.990 | 34,521 | +0.10(+1.12%) |
Sep 03, 2024 | 9.250 | 9.290 | 8.840 | 8.890 | 66,337 | -0.57(-6.03%) |
Aug 30, 2024 | 9.460 | 0 | +0.00(+0.00%) | |||
Aug 29, 2024 | 9.500 | 9.610 | 9.410 | 9.460 | 34,529 | -0.01(-0.11%) |
Aug 28, 2024 | 9.420 | 9.490 | 9.370 | 9.470 | 25,239 | -0.03(-0.32%) |
Aug 27, 2024 | 9.590 | 9.740 | 9.460 | 9.500 | 17,866 | -0.20(-2.06%) |
Aug 26, 2024 | 9.600 | 9.750 | 9.600 | 9.700 | 18,713 | +0.12(+1.25%) |
Aug 23, 2024 | 9.660 | 9.770 | 9.580 | 9.580 | 39,056 | +0.02(+0.21%) |
Aug 22, 2024 | 9.690 | 9.740 | 9.450 | 9.560 | 102,024 | -0.12(-1.24%) |
Aug 21, 2024 | 9.600 | 9.680 | 9.540 | 9.680 | 28,227 | +0.09(+0.94%) |
Aug 20, 2024 | 9.500 | 9.600 | 9.470 | 9.590 | 53,792 | +0.17(+1.80%) |
Aug 19, 2024 | 9.540 | 9.600 | 9.420 | 9.420 | 30,177 | -0.07(-0.74%) |
Aug 16, 2024 | 9.360 | 9.590 | 9.320 | 9.490 | 35,901 | +0.12(+1.28%) |
Aug 15, 2024 | 9.300 | 9.610 | 9.300 | 9.370 | 83,269 | +0.04(+0.43%) |
Aug 14, 2024 | 9.120 | 9.350 | 9.120 | 9.330 | 188,069 | +0.09(+0.97%) |
Aug 13, 2024 | 9.130 | 9.310 | 9.130 | 9.240 | 20,710 | +0.11(+1.20%) |
Aug 12, 2024 | 9.160 | 9.360 | 9.100 | 9.130 | 63,145 | +0.03(+0.33%) |
Aug 09, 2024 | 8.900 | 9.120 | 8.900 | 9.100 | 62,897 | +0.10(+1.11%) |
Aug 08, 2024 | 8.840 | 9.030 | 8.740 | 9.000 | 44,073 | +0.19(+2.16%) |
Aug 07, 2024 | 8.920 | 9.000 | 8.750 | 8.810 | 213,325 | +0.05(+0.57%) |
Aug 06, 2024 | 8.590 | 8.930 | 8.590 | 8.760 | 100,972 | -0.17(-1.90%) |
Aug 02, 2024 | 8.930 | 0 | -0.32(-3.46%) | |||
Aug 01, 2024 | 9.510 | 9.520 | 9.150 | 9.250 | 67,441 | -0.18(-1.91%) |
Jul 31, 2024 | 9.280 | 9.560 | 9.280 | 9.430 | 75,241 | +0.23(+2.50%) |
Jul 30, 2024 | 9.330 | 9.390 | 9.170 | 9.200 | 41,963 | -0.10(-1.08%) |
Jul 29, 2024 | 9.280 | 9.340 | 9.210 | 9.300 | 36,240 | +0.05(+0.54%) |
Jul 26, 2024 | 9.120 | 9.290 | 9.120 | 9.250 | 40,210 | +0.18(+1.98%) |
Jul 25, 2024 | 9.320 | 9.320 | 8.970 | 9.070 | 68,783 | -0.31(-3.30%) |
Jul 24, 2024 | 9.510 | 9.710 | 9.340 | 9.380 | 64,259 | -0.19(-1.99%) |
Jul 23, 2024 | 9.360 | 9.590 | 9.260 | 9.570 | 47,276 | +0.21(+2.24%) |
Jul 22, 2024 | 9.270 | 9.370 | 9.200 | 9.360 | 27,921 | +0.10(+1.08%) |
Jul 19, 2024 | 9.270 | 9.460 | 9.240 | 9.260 | 102,736 | -0.15(-1.59%) |
Jul 18, 2024 | 9.520 | 9.520 | 9.210 | 9.410 | 66,247 | -0.11(-1.16%) |
Jul 17, 2024 | 9.590 | 9.730 | 9.410 | 9.520 | 140,307 | -0.16(-1.65%) |
Jul 16, 2024 | 9.250 | 9.700 | 9.160 | 9.680 | 79,105 | +0.46(+4.99%) |
Jul 15, 2024 | 9.320 | 9.330 | 9.140 | 9.220 | 25,001 | -0.08(-0.86%) |
Jul 12, 2024 | 9.330 | 9.330 | 9.030 | 9.300 | 68,270 | +0.04(+0.43%) |
Jul 11, 2024 | 9.080 | 9.280 | 9.050 | 9.260 | 24,795 | +0.30(+3.35%) |
Jul 10, 2024 | 9.090 | 9.130 | 8.900 | 8.960 | 57,581 | +0.05(+0.56%) |
Jul 09, 2024 | 9.060 | 9.060 | 8.850 | 8.910 | 29,556 | -0.14(-1.55%) |
Jul 08, 2024 | 9.120 | 9.160 | 8.930 | 9.050 | 141,905 | -0.12(-1.31%) |
Jul 05, 2024 | 9.250 | 9.490 | 9.120 | 9.170 | 40,198 | -0.06(-0.65%) |
Jul 04, 2024 | 9.420 | 9.420 | 9.200 | 9.230 | 15,005 | -0.12(-1.28%) |
Jul 03, 2024 | 9.000 | 9.540 | 9.000 | 9.350 | 80,297 | +0.38(+4.24%) |