Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.860 | 8.930 | 8.764 | 8.909 | 7,285 | +0.13(+1.47%) |
Sep 25, 2024 | 8.780 | 8.790 | 8.780 | 8.780 | 3,727 | -0.03(-0.28%) |
Sep 24, 2024 | 8.910 | 8.910 | 8.790 | 8.805 | 5,210 | -0.05(-0.62%) |
Sep 23, 2024 | 8.810 | 8.860 | 8.810 | 8.860 | 45,159 | +0.07(+0.80%) |
Sep 20, 2024 | 8.800 | 8.830 | 8.739 | 8.790 | 9,494 | -0.12(-1.35%) |
Sep 19, 2024 | 8.870 | 8.910 | 8.850 | 8.910 | 17,444 | -0.02(-0.22%) |
Sep 18, 2024 | 8.920 | 8.930 | 8.870 | 8.930 | 13,858 | +0.01(+0.11%) |
Sep 17, 2024 | 8.980 | 8.980 | 8.790 | 8.920 | 28,456 | -0.05(-0.56%) |
Sep 16, 2024 | 8.870 | 9.000 | 8.710 | 8.970 | 15,018 | +0.12(+1.36%) |
Sep 13, 2024 | 8.820 | 8.860 | 8.810 | 8.850 | 15,441 | +0.05(+0.57%) |
Sep 12, 2024 | 8.770 | 8.805 | 8.710 | 8.800 | 8,141 | +0.03(+0.34%) |
Sep 11, 2024 | 8.670 | 8.780 | 8.625 | 8.770 | 59,851 | +0.01(+0.11%) |
Sep 10, 2024 | 8.750 | 8.780 | 8.675 | 8.760 | 14,977 | +0.03(+0.34%) |
Sep 09, 2024 | 8.660 | 8.730 | 8.659 | 8.730 | 9,874 | +0.09(+1.04%) |
Sep 06, 2024 | 8.790 | 8.820 | 8.590 | 8.640 | 18,553 | -0.16(-1.87%) |
Sep 05, 2024 | 8.850 | 8.850 | 8.800 | 8.805 | 9,365 | -0.10(-1.07%) |
Sep 04, 2024 | 8.890 | 8.920 | 8.873 | 8.900 | 9,652 | -0.04(-0.45%) |
Sep 03, 2024 | 9.000 | 9.020 | 8.930 | 8.940 | 59,330 | +0.01(+0.11%) |
Aug 30, 2024 | 8.900 | 8.930 | 8.900 | 8.930 | 6,483 | +0.01(+0.11%) |
Aug 29, 2024 | 8.910 | 8.950 | 8.885 | 8.920 | 22,759 | +0.02(+0.22%) |
Aug 28, 2024 | 8.910 | 8.920 | 8.860 | 8.900 | 11,273 | +0.01(+0.11%) |
Aug 27, 2024 | 8.870 | 8.910 | 8.870 | 8.890 | 34,460 | +0.04(+0.45%) |
Aug 26, 2024 | 8.800 | 8.880 | 8.800 | 8.850 | 56,143 | +0.00(+0.00%) |
Aug 23, 2024 | 8.740 | 8.880 | 8.726 | 8.850 | 49,048 | +0.13(+1.49%) |
Aug 22, 2024 | 8.750 | 8.805 | 8.700 | 8.720 | 32,901 | +0.07(+0.81%) |
Aug 21, 2024 | 8.750 | 8.750 | 8.640 | 8.650 | 77,790 | -0.11(-1.26%) |
Aug 20, 2024 | 8.720 | 8.770 | 8.720 | 8.760 | 4,142 | +0.08(+0.92%) |
Aug 19, 2024 | 8.630 | 8.690 | 8.494 | 8.680 | 11,059 | +0.07(+0.81%) |
Aug 16, 2024 | 8.550 | 8.620 | 8.550 | 8.610 | 6,635 | +0.07(+0.82%) |
Aug 15, 2024 | 8.620 | 8.620 | 8.540 | 8.540 | 2,837 | -0.05(-0.58%) |
Aug 14, 2024 | 8.545 | 8.590 | 8.545 | 8.590 | 2,193 | +0.07(+0.82%) |
Aug 13, 2024 | 8.410 | 8.560 | 8.410 | 8.520 | 68,129 | +0.09(+1.07%) |
Aug 12, 2024 | 8.440 | 8.440 | 8.410 | 8.430 | 8,782 | -0.06(-0.71%) |
Aug 09, 2024 | 8.440 | 8.490 | 8.440 | 8.490 | 2,765 | +0.02(+0.24%) |
Aug 08, 2024 | 8.440 | 8.480 | 8.440 | 8.470 | 3,146 | +0.09(+1.07%) |
Aug 07, 2024 | 8.430 | 8.460 | 8.380 | 8.380 | 2,572 | -0.01(-0.12%) |
Aug 06, 2024 | 8.310 | 8.440 | 8.303 | 8.390 | 77,601 | +0.09(+1.02%) |
Aug 05, 2024 | 8.340 | 8.340 | 8.280 | 8.305 | 5,207 | -0.21(-2.52%) |
Aug 02, 2024 | 8.540 | 8.540 | 8.464 | 8.520 | 9,020 | +0.01(+0.12%) |
Aug 01, 2024 | 8.510 | 8.552 | 8.490 | 8.510 | 27,687 | -0.01(-0.12%) |
Jul 31, 2024 | 8.530 | 8.580 | 8.510 | 8.520 | 10,569 | +0.02(+0.24%) |
Jul 30, 2024 | 8.510 | 8.530 | 8.490 | 8.500 | 2,175 | +0.05(+0.59%) |
Jul 29, 2024 | 8.450 | 8.450 | 8.370 | 8.450 | 12,854 | -0.04(-0.47%) |
Jul 26, 2024 | 8.390 | 8.500 | 8.390 | 8.490 | 12,954 | +0.11(+1.31%) |
Jul 25, 2024 | 8.370 | 8.420 | 8.180 | 8.380 | 11,725 | -0.08(-0.95%) |
Jul 24, 2024 | 8.480 | 8.530 | 8.420 | 8.460 | 23,765 | +0.02(+0.24%) |
Jul 23, 2024 | 8.460 | 8.470 | 8.440 | 8.440 | 8,965 | -0.04(-0.47%) |
Jul 22, 2024 | 8.440 | 8.480 | 8.440 | 8.480 | 14,935 | +0.02(+0.26%) |
Jul 19, 2024 | 8.480 | 8.480 | 8.450 | 8.458 | 12,332 | +0.02(+0.21%) |
Jul 18, 2024 | 8.480 | 8.480 | 8.440 | 8.440 | 20,491 | -0.01(-0.12%) |
Jul 17, 2024 | 8.410 | 8.480 | 8.410 | 8.450 | 10,348 | +0.05(+0.66%) |
Jul 16, 2024 | 8.330 | 8.430 | 8.330 | 8.395 | 20,597 | +0.01(+0.18%) |
Jul 15, 2024 | 8.440 | 8.444 | 8.380 | 8.380 | 17,459 | -0.06(-0.71%) |
Jul 12, 2024 | 8.410 | 8.470 | 8.350 | 8.440 | 21,270 | +0.12(+1.44%) |
Jul 11, 2024 | 8.290 | 8.350 | 8.290 | 8.320 | 17,727 | +0.08(+0.97%) |
Jul 10, 2024 | 8.160 | 8.260 | 8.160 | 8.240 | 32,543 | +0.06(+0.73%) |
Jul 09, 2024 | 8.190 | 8.190 | 8.174 | 8.180 | 5,793 | +0.02(+0.26%) |
Jul 08, 2024 | 8.180 | 8.200 | 8.120 | 8.159 | 54,052 | +0.01(+0.11%) |
Jul 05, 2024 | 8.160 | 8.160 | 8.150 | 8.150 | 3,122 | +0.04(+0.49%) |
Jul 03, 2024 | 8.090 | 8.130 | 8.087 | 8.110 | 4,336 | +0.07(+0.87%) |
Jul 02, 2024 | 8.000 | 8.076 | 8.000 | 8.040 | 34,114 | -0.03(-0.37%) |