Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.152 | 9.920 | 9.152 | 9.700 | 36,703 | +0.51(+5.56%) |
Sep 26, 2024 | 8.660 | 9.220 | 8.610 | 9.189 | 27,359 | +0.62(+7.23%) |
Sep 25, 2024 | 8.550 | 8.835 | 8.330 | 8.570 | 10,710 | +0.15(+1.78%) |
Sep 24, 2024 | 8.560 | 8.560 | 8.200 | 8.420 | 20,975 | -0.11(-1.29%) |
Sep 23, 2024 | 8.520 | 8.680 | 8.270 | 8.530 | 9,830 | +0.10(+1.19%) |
Sep 20, 2024 | 8.830 | 8.830 | 8.430 | 8.430 | 10,647 | -0.18(-2.09%) |
Sep 19, 2024 | 8.630 | 8.675 | 8.427 | 8.610 | 8,397 | +0.26(+3.11%) |
Sep 18, 2024 | 8.360 | 8.500 | 8.233 | 8.350 | 12,798 | +0.02(+0.26%) |
Sep 17, 2024 | 8.250 | 8.460 | 8.100 | 8.329 | 6,703 | -0.03(-0.32%) |
Sep 16, 2024 | 8.120 | 8.470 | 7.930 | 8.355 | 17,483 | +0.51(+6.55%) |
Sep 13, 2024 | 7.810 | 7.900 | 7.710 | 7.841 | 10,080 | +0.00(+0.02%) |
Sep 12, 2024 | 7.720 | 7.845 | 7.540 | 7.840 | 7,592 | +0.24(+3.22%) |
Sep 11, 2024 | 7.950 | 7.950 | 7.410 | 7.596 | 20,148 | -0.09(-1.23%) |
Sep 10, 2024 | 7.360 | 8.150 | 7.360 | 7.690 | 46,594 | +0.36(+4.91%) |
Sep 09, 2024 | 7.690 | 7.690 | 7.330 | 7.330 | 9,535 | -0.18(-2.40%) |
Sep 06, 2024 | 7.800 | 7.800 | 7.380 | 7.510 | 3,950 | +0.02(+0.27%) |
Sep 05, 2024 | 7.900 | 7.900 | 7.410 | 7.490 | 8,149 | -0.21(-2.73%) |
Sep 04, 2024 | 7.800 | 8.040 | 7.610 | 7.700 | 7,253 | -0.10(-1.28%) |
Sep 03, 2024 | 8.060 | 8.085 | 7.630 | 7.800 | 15,110 | -0.20(-2.50%) |
Aug 30, 2024 | 8.100 | 8.160 | 7.970 | 8.000 | 16,186 | -0.34(-4.08%) |
Aug 29, 2024 | 8.340 | 8.380 | 8.250 | 8.340 | 1,909 | -0.22(-2.57%) |
Aug 28, 2024 | 8.300 | 8.560 | 8.130 | 8.560 | 4,954 | +0.41(+5.03%) |
Aug 27, 2024 | 8.160 | 8.160 | 8.075 | 8.150 | 2,515 | -0.15(-1.81%) |
Aug 26, 2024 | 8.200 | 8.300 | 8.050 | 8.300 | 3,081 | +0.07(+0.85%) |
Aug 23, 2024 | 8.180 | 8.250 | 8.040 | 8.230 | 3,243 | +0.11(+1.35%) |
Aug 22, 2024 | 8.400 | 8.400 | 8.040 | 8.120 | 7,128 | -0.33(-3.91%) |
Aug 21, 2024 | 8.250 | 8.840 | 8.170 | 8.450 | 20,479 | +0.13(+1.56%) |
Aug 20, 2024 | 8.070 | 8.445 | 8.010 | 8.320 | 2,836 | +0.47(+5.99%) |
Aug 19, 2024 | 8.110 | 8.347 | 7.850 | 7.850 | 1,210 | +0.07(+0.90%) |
Aug 16, 2024 | 7.970 | 7.970 | 7.780 | 7.780 | 2,349 | +0.13(+1.71%) |
Aug 15, 2024 | 8.130 | 8.130 | 7.610 | 7.649 | 4,380 | -0.18(-2.32%) |
Aug 14, 2024 | 8.000 | 8.042 | 7.831 | 7.831 | 2,698 | -0.20(-2.47%) |
Aug 13, 2024 | 8.150 | 8.150 | 7.900 | 8.030 | 3,563 | -0.20(-2.43%) |
Aug 12, 2024 | 8.350 | 8.430 | 8.155 | 8.230 | 6,686 | -0.31(-3.63%) |
Aug 09, 2024 | 7.831 | 8.540 | 7.831 | 8.540 | 5,170 | +0.20(+2.40%) |
Aug 08, 2024 | 8.189 | 8.340 | 8.189 | 8.340 | 4,014 | +0.10(+1.21%) |
Aug 07, 2024 | 8.400 | 8.400 | 7.790 | 8.240 | 4,669 | +0.36(+4.50%) |
Aug 06, 2024 | 7.860 | 8.130 | 7.550 | 7.885 | 13,878 | -0.05(-0.63%) |
Aug 05, 2024 | 8.000 | 8.194 | 7.440 | 7.935 | 14,971 | -0.31(-3.70%) |
Aug 02, 2024 | 8.240 | 8.240 | 8.135 | 8.240 | 2,445 | -0.07(-0.84%) |
Aug 01, 2024 | 8.450 | 8.590 | 8.310 | 8.310 | 3,773 | -0.05(-0.60%) |
Jul 31, 2024 | 8.240 | 8.387 | 8.210 | 8.360 | 5,553 | +0.08(+0.97%) |
Jul 30, 2024 | 8.240 | 8.290 | 8.200 | 8.280 | 3,159 | +0.16(+1.97%) |
Jul 29, 2024 | 8.140 | 8.795 | 8.095 | 8.120 | 22,864 | -0.21(-2.52%) |
Jul 26, 2024 | 8.250 | 8.860 | 8.180 | 8.330 | 21,365 | -0.15(-1.77%) |
Jul 25, 2024 | 8.450 | 8.670 | 8.120 | 8.480 | 47,630 | +0.30(+3.67%) |
Jul 24, 2024 | 8.160 | 9.006 | 8.160 | 8.180 | 26,328 | -0.52(-5.98%) |
Jul 23, 2024 | 9.110 | 9.110 | 8.550 | 8.700 | 15,724 | -0.38(-4.19%) |
Jul 22, 2024 | 8.650 | 9.080 | 8.650 | 9.080 | 684 | -0.02(-0.22%) |
Jul 19, 2024 | 9.067 | 9.250 | 8.955 | 9.100 | 2,056 | -0.01(-0.08%) |
Jul 18, 2024 | 9.386 | 9.386 | 8.980 | 9.107 | 3,989 | +0.11(+1.19%) |
Jul 17, 2024 | 9.350 | 9.400 | 8.820 | 9.000 | 12,531 | -0.40(-4.25%) |
Jul 16, 2024 | 9.220 | 9.410 | 9.220 | 9.400 | 9,664 | +0.10(+1.08%) |
Jul 15, 2024 | 9.510 | 9.510 | 8.890 | 9.300 | 6,018 | -0.14(-1.48%) |
Jul 12, 2024 | 8.590 | 9.500 | 8.590 | 9.440 | 8,788 | +0.88(+10.28%) |
Jul 11, 2024 | 8.940 | 8.940 | 8.530 | 8.560 | 4,561 | -0.19(-2.17%) |
Jul 10, 2024 | 8.910 | 8.950 | 8.470 | 8.750 | 15,245 | -0.03(-0.34%) |
Jul 09, 2024 | 8.600 | 8.880 | 8.300 | 8.780 | 19,185 | +0.31(+3.66%) |
Jul 08, 2024 | 8.360 | 8.530 | 8.360 | 8.470 | 13,846 | +0.65(+8.27%) |
Jul 05, 2024 | 7.560 | 8.130 | 7.560 | 7.823 | 24,443 | +0.43(+5.86%) |
Jul 03, 2024 | 7.350 | 7.390 | 7.180 | 7.390 | 2,319 | +0.37(+5.27%) |
Jul 02, 2024 | 7.050 | 7.281 | 6.760 | 7.020 | 11,206 | -0.01(-0.14%) |