Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.330 | 9.385 | 9.295 | 9.340 | 2,881,558 | -0.08(-0.85%) |
Sep 26, 2024 | 9.340 | 9.435 | 9.290 | 9.420 | 2,034,027 | +0.31(+3.40%) |
Sep 25, 2024 | 9.280 | 9.290 | 9.080 | 9.110 | 2,029,969 | -0.14(-1.51%) |
Sep 24, 2024 | 9.240 | 9.270 | 9.197 | 9.250 | 1,838,403 | +0.18(+1.98%) |
Sep 23, 2024 | 9.090 | 9.120 | 9.040 | 9.070 | 1,954,798 | -0.01(-0.11%) |
Sep 20, 2024 | 9.110 | 9.120 | 9.060 | 9.080 | 2,114,494 | -0.12(-1.30%) |
Sep 19, 2024 | 9.140 | 9.215 | 9.075 | 9.200 | 1,858,839 | +0.21(+2.34%) |
Sep 18, 2024 | 9.010 | 9.125 | 8.925 | 8.990 | 2,159,411 | -0.06(-0.66%) |
Sep 17, 2024 | 9.110 | 9.130 | 9.010 | 9.050 | 1,878,392 | +0.00(+0.00%) |
Sep 16, 2024 | 8.950 | 9.050 | 8.915 | 9.050 | 2,209,150 | +0.11(+1.23%) |
Sep 13, 2024 | 8.890 | 8.970 | 8.880 | 8.940 | 2,329,249 | +0.12(+1.36%) |
Sep 12, 2024 | 8.700 | 8.860 | 8.679 | 8.820 | 2,599,254 | -0.01(-0.11%) |
Sep 11, 2024 | 8.710 | 8.850 | 8.610 | 8.830 | 2,710,064 | +0.16(+1.85%) |
Sep 10, 2024 | 8.780 | 8.780 | 8.545 | 8.670 | 2,595,729 | -0.18(-2.03%) |
Sep 09, 2024 | 8.820 | 8.889 | 8.795 | 8.850 | 2,284,825 | +0.18(+2.08%) |
Sep 06, 2024 | 8.950 | 8.985 | 8.670 | 8.670 | 2,305,338 | -0.37(-4.09%) |
Sep 05, 2024 | 9.080 | 9.090 | 8.990 | 9.040 | 1,999,568 | +0.15(+1.69%) |
Sep 04, 2024 | 8.910 | 8.978 | 8.870 | 8.890 | 2,704,561 | +0.10(+1.14%) |
Sep 03, 2024 | 8.910 | 8.940 | 8.760 | 8.790 | 2,924,841 | -0.43(-4.66%) |
Aug 30, 2024 | 9.200 | 9.240 | 9.130 | 9.220 | 2,029,660 | +0.06(+0.66%) |
Aug 29, 2024 | 9.110 | 9.190 | 9.050 | 9.160 | 2,555,297 | +0.14(+1.55%) |
Aug 28, 2024 | 8.980 | 9.085 | 8.950 | 9.020 | 2,763,194 | -0.39(-4.14%) |
Aug 27, 2024 | 9.320 | 9.430 | 9.305 | 9.410 | 1,987,426 | +0.14(+1.51%) |
Aug 26, 2024 | 9.270 | 9.340 | 9.170 | 9.270 | 1,501,104 | +0.00(+0.00%) |
Aug 23, 2024 | 9.120 | 9.280 | 9.105 | 9.270 | 2,972,621 | +0.16(+1.76%) |
Aug 22, 2024 | 9.150 | 9.180 | 9.100 | 9.110 | 2,892,911 | -0.13(-1.41%) |
Aug 21, 2024 | 9.210 | 9.255 | 9.135 | 9.240 | 1,701,063 | +0.09(+0.98%) |
Aug 20, 2024 | 9.150 | 9.210 | 9.140 | 9.150 | 1,576,908 | -0.14(-1.51%) |
Aug 19, 2024 | 9.220 | 9.295 | 9.210 | 9.290 | 1,701,425 | +0.13(+1.42%) |
Aug 16, 2024 | 9.090 | 9.210 | 9.090 | 9.160 | 1,919,896 | +0.12(+1.33%) |
Aug 15, 2024 | 9.020 | 9.075 | 8.955 | 9.040 | 1,530,249 | +0.17(+1.92%) |
Aug 14, 2024 | 8.850 | 8.900 | 8.830 | 8.870 | 1,134,571 | -0.01(-0.11%) |
Aug 13, 2024 | 8.710 | 8.900 | 8.700 | 8.880 | 1,720,286 | +0.21(+2.42%) |
Aug 12, 2024 | 8.690 | 8.735 | 8.638 | 8.670 | 1,640,143 | +0.02(+0.23%) |
Aug 09, 2024 | 8.590 | 8.700 | 8.580 | 8.650 | 1,982,092 | +0.12(+1.45%) |
Aug 08, 2024 | 8.497 | 8.551 | 8.438 | 8.526 | 1,928,402 | +0.19(+2.24%) |
Aug 07, 2024 | 8.497 | 8.521 | 8.330 | 8.339 | 3,024,217 | +0.11(+1.31%) |
Aug 06, 2024 | 8.123 | 8.300 | 8.089 | 8.231 | 3,256,583 | +0.03(+0.36%) |
Aug 05, 2024 | 7.966 | 8.280 | 7.937 | 8.202 | 5,075,123 | -0.07(-0.83%) |
Aug 02, 2024 | 8.388 | 8.413 | 8.265 | 8.271 | 4,501,543 | -0.43(-4.97%) |
Aug 01, 2024 | 9.145 | 9.145 | 8.526 | 8.703 | 6,817,703 | -0.67(-7.13%) |
Jul 31, 2024 | 9.322 | 9.430 | 9.307 | 9.371 | 2,558,152 | +0.05(+0.53%) |
Jul 30, 2024 | 9.312 | 9.371 | 9.297 | 9.322 | 2,591,892 | -0.15(-1.56%) |
Jul 29, 2024 | 9.440 | 9.503 | 9.371 | 9.469 | 2,759,301 | +0.11(+1.15%) |
Jul 26, 2024 | 9.155 | 9.381 | 9.145 | 9.361 | 4,408,174 | +0.70(+8.05%) |
Jul 25, 2024 | 8.585 | 8.703 | 8.565 | 8.664 | 2,400,540 | +0.11(+1.26%) |
Jul 24, 2024 | 8.654 | 8.664 | 8.555 | 8.555 | 1,678,108 | -0.13(-1.47%) |
Jul 23, 2024 | 8.644 | 8.713 | 8.619 | 8.683 | 1,169,740 | -0.03(-0.34%) |
Jul 22, 2024 | 8.634 | 8.713 | 8.605 | 8.713 | 1,514,931 | +0.11(+1.26%) |
Jul 19, 2024 | 8.565 | 8.639 | 8.555 | 8.605 | 2,212,852 | +0.08(+0.92%) |
Jul 18, 2024 | 8.605 | 8.673 | 8.497 | 8.526 | 2,710,443 | +0.07(+0.81%) |
Jul 17, 2024 | 8.477 | 8.521 | 8.443 | 8.457 | 1,760,409 | -0.04(-0.46%) |
Jul 16, 2024 | 8.339 | 8.497 | 8.330 | 8.497 | 1,752,079 | +0.19(+2.25%) |
Jul 15, 2024 | 8.310 | 8.344 | 8.282 | 8.310 | 1,887,231 | -0.06(-0.70%) |
Jul 12, 2024 | 8.359 | 8.388 | 8.339 | 8.369 | 2,177,469 | +0.01(+0.12%) |
Jul 11, 2024 | 8.339 | 8.379 | 8.325 | 8.359 | 2,809,920 | +0.06(+0.71%) |
Jul 10, 2024 | 8.231 | 8.300 | 8.212 | 8.300 | 2,569,058 | +0.08(+0.96%) |
Jul 09, 2024 | 8.231 | 8.266 | 8.193 | 8.222 | 3,581,856 | -0.24(-2.79%) |
Jul 08, 2024 | 8.506 | 8.526 | 8.398 | 8.457 | 4,503,879 | +0.09(+1.06%) |
Jul 05, 2024 | 8.369 | 8.379 | 8.271 | 8.369 | 3,712,117 | +0.13(+1.55%) |
Jul 03, 2024 | 8.153 | 8.251 | 8.153 | 8.241 | 2,945,565 | +0.11(+1.33%) |
Jul 02, 2024 | 8.035 | 8.133 | 8.010 | 8.133 | 2,941,786 | +0.15(+1.85%) |