Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.800 | 8.900 | 8.700 | 8.830 | 406,024 | +0.19(+2.20%) |
Sep 25, 2024 | 8.580 | 8.770 | 8.490 | 8.640 | 634,977 | +0.04(+0.47%) |
Sep 24, 2024 | 8.800 | 8.850 | 8.560 | 8.600 | 342,177 | -0.13(-1.49%) |
Sep 23, 2024 | 9.050 | 9.050 | 8.700 | 8.730 | 468,174 | -0.32(-3.54%) |
Sep 20, 2024 | 9.050 | 9.120 | 8.890 | 9.050 | 1,030,073 | +0.00(+0.00%) |
Sep 19, 2024 | 9.080 | 9.250 | 8.940 | 9.050 | 491,466 | +0.21(+2.38%) |
Sep 18, 2024 | 8.900 | 9.180 | 8.820 | 8.840 | 403,485 | -0.05(-0.56%) |
Sep 17, 2024 | 8.950 | 9.020 | 8.710 | 8.890 | 292,218 | +0.03(+0.34%) |
Sep 16, 2024 | 8.870 | 8.920 | 8.750 | 8.860 | 301,713 | +0.02(+0.23%) |
Sep 13, 2024 | 8.800 | 9.000 | 8.750 | 8.840 | 500,670 | +0.08(+0.91%) |
Sep 12, 2024 | 8.600 | 8.800 | 8.470 | 8.760 | 320,701 | +0.20(+2.34%) |
Sep 11, 2024 | 8.630 | 8.719 | 8.430 | 8.560 | 470,737 | -0.14(-1.61%) |
Sep 10, 2024 | 8.750 | 8.750 | 8.560 | 8.700 | 432,119 | -0.01(-0.11%) |
Sep 09, 2024 | 8.670 | 8.850 | 8.600 | 8.710 | 656,642 | +0.13(+1.52%) |
Sep 06, 2024 | 8.720 | 8.770 | 8.360 | 8.580 | 548,817 | -0.06(-0.69%) |
Sep 05, 2024 | 8.720 | 8.750 | 8.500 | 8.640 | 318,734 | -0.06(-0.69%) |
Sep 04, 2024 | 8.560 | 8.820 | 8.450 | 8.700 | 290,361 | +0.12(+1.40%) |
Sep 03, 2024 | 8.590 | 8.840 | 8.470 | 8.580 | 383,018 | -0.23(-2.61%) |
Aug 30, 2024 | 9.070 | 9.120 | 8.760 | 8.810 | 626,279 | -0.17(-1.89%) |
Aug 29, 2024 | 8.960 | 9.230 | 8.860 | 8.980 | 814,644 | +0.15(+1.70%) |
Aug 28, 2024 | 8.870 | 8.960 | 8.780 | 8.830 | 326,734 | -0.06(-0.67%) |
Aug 27, 2024 | 8.840 | 8.940 | 8.780 | 8.890 | 277,684 | -0.04(-0.45%) |
Aug 26, 2024 | 8.900 | 8.990 | 8.870 | 8.930 | 281,178 | +0.12(+1.36%) |
Aug 23, 2024 | 8.610 | 8.860 | 8.580 | 8.810 | 341,807 | +0.31(+3.65%) |
Aug 22, 2024 | 8.850 | 8.900 | 8.490 | 8.500 | 466,467 | -0.40(-4.49%) |
Aug 21, 2024 | 8.820 | 8.920 | 8.570 | 8.900 | 487,319 | +0.14(+1.60%) |
Aug 20, 2024 | 8.570 | 8.910 | 8.560 | 8.760 | 537,014 | +0.14(+1.62%) |
Aug 19, 2024 | 8.520 | 8.640 | 8.360 | 8.620 | 396,490 | +0.04(+0.47%) |
Aug 16, 2024 | 8.450 | 8.650 | 8.430 | 8.580 | 1,349,322 | +0.09(+1.06%) |
Aug 15, 2024 | 8.560 | 8.740 | 8.440 | 8.490 | 503,663 | +0.15(+1.80%) |
Aug 14, 2024 | 8.630 | 8.720 | 8.330 | 8.340 | 449,712 | -0.28(-3.25%) |
Aug 13, 2024 | 8.080 | 8.630 | 8.040 | 8.620 | 854,403 | +0.62(+7.75%) |
Aug 12, 2024 | 7.890 | 8.080 | 7.870 | 8.000 | 633,887 | +0.05(+0.63%) |
Aug 09, 2024 | 8.400 | 8.400 | 7.560 | 7.950 | 766,352 | -0.03(-0.38%) |
Aug 08, 2024 | 7.910 | 8.010 | 7.780 | 7.980 | 408,042 | +0.20(+2.57%) |
Aug 07, 2024 | 7.930 | 8.120 | 7.760 | 7.780 | 422,140 | +0.05(+0.65%) |
Aug 06, 2024 | 7.690 | 7.870 | 7.670 | 7.730 | 590,677 | +0.01(+0.13%) |
Aug 05, 2024 | 7.420 | 7.800 | 7.370 | 7.720 | 802,950 | -0.22(-2.77%) |
Aug 02, 2024 | 7.830 | 8.070 | 7.720 | 7.940 | 697,591 | -0.26(-3.17%) |
Aug 01, 2024 | 8.570 | 8.590 | 8.080 | 8.200 | 729,307 | -0.36(-4.21%) |
Jul 31, 2024 | 8.710 | 8.820 | 8.520 | 8.560 | 318,421 | -0.10(-1.15%) |
Jul 30, 2024 | 8.600 | 8.740 | 8.440 | 8.660 | 316,122 | +0.11(+1.29%) |
Jul 29, 2024 | 8.790 | 8.790 | 8.460 | 8.550 | 258,114 | -0.22(-2.51%) |
Jul 26, 2024 | 8.650 | 8.780 | 8.600 | 8.770 | 326,297 | +0.24(+2.81%) |
Jul 25, 2024 | 8.190 | 8.720 | 8.160 | 8.530 | 319,930 | +0.38(+4.66%) |
Jul 24, 2024 | 8.340 | 8.695 | 8.130 | 8.150 | 420,111 | -0.28(-3.32%) |
Jul 23, 2024 | 8.120 | 8.470 | 8.120 | 8.430 | 445,047 | +0.10(+1.20%) |
Jul 22, 2024 | 7.970 | 8.330 | 7.880 | 8.330 | 1,008,918 | +0.44(+5.58%) |
Jul 19, 2024 | 8.150 | 8.150 | 7.890 | 7.890 | 663,135 | -0.22(-2.71%) |
Jul 18, 2024 | 8.190 | 8.360 | 8.080 | 8.110 | 1,087,302 | -0.09(-1.10%) |
Jul 17, 2024 | 8.350 | 8.460 | 8.170 | 8.200 | 2,299,530 | -0.23(-2.73%) |
Jul 16, 2024 | 8.300 | 8.460 | 8.140 | 8.430 | 472,529 | +0.30(+3.69%) |
Jul 15, 2024 | 8.080 | 8.200 | 8.030 | 8.130 | 532,403 | +0.06(+0.74%) |
Jul 12, 2024 | 8.410 | 8.500 | 8.050 | 8.070 | 563,351 | -0.43(-5.06%) |
Jul 11, 2024 | 8.410 | 8.610 | 8.380 | 8.500 | 382,301 | +0.29(+3.53%) |
Jul 10, 2024 | 8.240 | 8.240 | 8.000 | 8.210 | 395,515 | +0.00(+0.00%) |
Jul 09, 2024 | 8.590 | 8.590 | 8.160 | 8.210 | 315,712 | -0.39(-4.53%) |
Jul 08, 2024 | 8.650 | 8.650 | 8.490 | 8.600 | 320,454 | +0.00(+0.00%) |
Jul 05, 2024 | 8.460 | 8.880 | 8.360 | 8.600 | 369,391 | +0.10(+1.18%) |
Jul 03, 2024 | 8.620 | 8.655 | 8.490 | 8.500 | 277,786 | -0.08(-0.93%) |
Jul 02, 2024 | 8.580 | 8.670 | 8.530 | 8.580 | 391,111 | +0.00(+0.00%) |