Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.660 | 8.700 | 8.550 | 8.620 | 33,569 | -0.05(-0.58%) |
Sep 26, 2024 | 8.620 | 8.670 | 8.610 | 8.670 | 10,577 | +0.06(+0.70%) |
Sep 25, 2024 | 8.600 | 8.650 | 8.580 | 8.610 | 7,768 | -0.03(-0.35%) |
Sep 24, 2024 | 8.650 | 8.720 | 8.630 | 8.640 | 18,445 | -0.08(-0.92%) |
Sep 23, 2024 | 8.790 | 8.790 | 8.630 | 8.720 | 14,386 | -0.05(-0.57%) |
Sep 20, 2024 | 8.830 | 8.830 | 8.570 | 8.770 | 125,190 | -0.05(-0.57%) |
Sep 19, 2024 | 8.840 | 8.840 | 8.780 | 8.820 | 26,277 | +0.08(+0.92%) |
Sep 18, 2024 | 8.720 | 8.900 | 8.680 | 8.740 | 51,611 | +0.00(+0.00%) |
Sep 17, 2024 | 8.750 | 8.810 | 8.644 | 8.740 | 35,959 | +0.00(+0.00%) |
Sep 16, 2024 | 8.840 | 8.855 | 8.720 | 8.740 | 11,228 | +0.01(+0.11%) |
Sep 13, 2024 | 8.720 | 8.900 | 8.640 | 8.730 | 27,348 | +0.08(+0.92%) |
Sep 12, 2024 | 8.650 | 8.690 | 8.540 | 8.650 | 18,498 | -0.02(-0.23%) |
Sep 11, 2024 | 8.650 | 8.670 | 8.450 | 8.670 | 42,045 | +0.07(+0.81%) |
Sep 10, 2024 | 8.620 | 8.730 | 8.510 | 8.600 | 47,466 | -0.05(-0.58%) |
Sep 09, 2024 | 8.740 | 8.780 | 8.630 | 8.650 | 143,458 | -0.06(-0.69%) |
Sep 06, 2024 | 8.799 | 8.799 | 8.580 | 8.710 | 23,170 | -0.05(-0.57%) |
Sep 05, 2024 | 8.730 | 8.800 | 8.610 | 8.760 | 36,421 | -0.01(-0.11%) |
Sep 04, 2024 | 8.882 | 8.900 | 8.700 | 8.770 | 42,262 | -0.09(-1.02%) |
Sep 03, 2024 | 8.880 | 8.950 | 8.780 | 8.860 | 29,095 | -0.02(-0.23%) |
Aug 30, 2024 | 8.870 | 8.990 | 8.810 | 8.880 | 18,873 | -0.02(-0.22%) |
Aug 29, 2024 | 8.930 | 8.960 | 8.820 | 8.900 | 22,747 | -0.03(-0.34%) |
Aug 28, 2024 | 8.700 | 8.930 | 8.700 | 8.930 | 32,029 | +0.15(+1.71%) |
Aug 27, 2024 | 8.750 | 8.810 | 8.675 | 8.780 | 13,157 | +0.00(+0.00%) |
Aug 26, 2024 | 8.840 | 8.860 | 8.720 | 8.780 | 28,878 | -0.05(-0.57%) |
Aug 23, 2024 | 8.610 | 8.860 | 8.480 | 8.830 | 28,987 | +0.36(+4.25%) |
Aug 22, 2024 | 8.470 | 8.570 | 8.390 | 8.470 | 35,914 | +0.01(+0.12%) |
Aug 21, 2024 | 8.560 | 8.580 | 8.410 | 8.460 | 24,935 | -0.01(-0.12%) |
Aug 20, 2024 | 8.560 | 8.560 | 8.350 | 8.470 | 42,712 | -0.07(-0.82%) |
Aug 19, 2024 | 8.450 | 8.580 | 8.200 | 8.540 | 115,033 | +0.04(+0.47%) |
Aug 16, 2024 | 7.920 | 8.500 | 7.910 | 8.500 | 41,408 | +0.57(+7.19%) |
Aug 15, 2024 | 7.550 | 7.970 | 7.550 | 7.930 | 24,519 | +0.48(+6.44%) |
Aug 14, 2024 | 7.490 | 7.500 | 7.420 | 7.450 | 21,689 | -0.03(-0.40%) |
Aug 13, 2024 | 7.540 | 7.570 | 7.470 | 7.480 | 38,988 | +0.01(+0.13%) |
Aug 12, 2024 | 7.600 | 7.639 | 7.460 | 7.470 | 38,282 | -0.14(-1.84%) |
Aug 09, 2024 | 7.540 | 7.620 | 7.475 | 7.610 | 17,848 | +0.07(+0.93%) |
Aug 08, 2024 | 7.710 | 7.710 | 7.540 | 7.540 | 15,123 | +0.02(+0.27%) |
Aug 07, 2024 | 7.550 | 7.605 | 7.450 | 7.520 | 30,339 | -0.02(-0.27%) |
Aug 06, 2024 | 7.565 | 7.629 | 7.500 | 7.540 | 23,148 | +0.00(+0.00%) |
Aug 05, 2024 | 7.510 | 7.599 | 7.312 | 7.540 | 30,907 | -0.14(-1.81%) |
Aug 02, 2024 | 7.778 | 7.778 | 7.476 | 7.679 | 68,323 | -0.17(-2.15%) |
Aug 01, 2024 | 8.125 | 8.174 | 7.847 | 7.847 | 93,319 | -0.36(-4.35%) |
Jul 31, 2024 | 8.164 | 8.348 | 8.075 | 8.204 | 17,327 | -0.01(-0.12%) |
Jul 30, 2024 | 8.214 | 8.224 | 7.956 | 8.214 | 81,391 | -0.01(-0.12%) |
Jul 29, 2024 | 8.461 | 8.461 | 8.104 | 8.224 | 29,327 | -0.16(-1.89%) |
Jul 26, 2024 | 8.412 | 8.511 | 8.302 | 8.382 | 22,712 | -0.03(-0.35%) |
Jul 25, 2024 | 8.313 | 8.501 | 8.230 | 8.412 | 28,217 | +0.00(+0.00%) |
Jul 24, 2024 | 8.174 | 8.461 | 8.174 | 8.412 | 21,780 | +0.04(+0.47%) |
Jul 23, 2024 | 8.452 | 8.452 | 8.333 | 8.372 | 17,222 | +0.04(+0.48%) |
Jul 22, 2024 | 8.293 | 8.362 | 8.253 | 8.333 | 13,242 | +0.00(+0.00%) |
Jul 19, 2024 | 8.352 | 8.412 | 8.323 | 8.333 | 31,667 | -0.02(-0.24%) |
Jul 18, 2024 | 8.372 | 8.452 | 8.169 | 8.352 | 74,339 | +0.01(+0.12%) |
Jul 17, 2024 | 7.946 | 8.343 | 7.946 | 8.343 | 50,972 | +0.37(+4.60%) |
Jul 16, 2024 | 7.728 | 8.006 | 7.728 | 7.976 | 17,816 | +0.21(+2.68%) |
Jul 15, 2024 | 7.183 | 7.897 | 7.183 | 7.768 | 115,805 | +0.64(+9.04%) |
Jul 12, 2024 | 7.015 | 7.183 | 7.015 | 7.124 | 19,029 | +0.14(+1.99%) |
Jul 11, 2024 | 6.837 | 7.074 | 6.827 | 6.985 | 26,644 | +0.20(+2.92%) |
Jul 10, 2024 | 6.638 | 6.827 | 6.638 | 6.787 | 13,895 | +0.15(+2.24%) |
Jul 09, 2024 | 6.638 | 6.728 | 6.638 | 6.638 | 26,553 | +0.00(+0.00%) |
Jul 08, 2024 | 6.712 | 6.807 | 6.638 | 6.638 | 11,663 | +0.00(+0.00%) |
Jul 05, 2024 | 6.609 | 6.747 | 6.574 | 6.638 | 41,816 | -0.05(-0.74%) |
Jul 03, 2024 | 6.837 | 6.846 | 6.648 | 6.688 | 19,927 | -0.15(-2.17%) |
Jul 02, 2024 | 6.817 | 6.866 | 6.817 | 6.837 | 12,525 | +0.02(+0.29%) |