Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 7.880 | 7.940 | 7.660 | 7.860 | 826,329 | -0.07(-0.88%) |
Sep 10, 2024 | 7.950 | 7.975 | 7.710 | 7.930 | 2,984,324 | -0.04(-0.50%) |
Sep 09, 2024 | 7.870 | 8.140 | 7.870 | 7.970 | 806,282 | -0.05(-0.62%) |
Sep 06, 2024 | 8.430 | 8.510 | 8.020 | 8.020 | 1,050,580 | -0.44(-5.20%) |
Sep 05, 2024 | 8.330 | 8.460 | 8.100 | 8.460 | 2,355,713 | +0.16(+1.93%) |
Sep 04, 2024 | 8.310 | 8.435 | 8.220 | 8.300 | 1,611,878 | -0.04(-0.48%) |
Sep 03, 2024 | 8.350 | 8.490 | 8.250 | 8.340 | 1,592,780 | -0.12(-1.42%) |
Aug 30, 2024 | 8.480 | 8.610 | 8.360 | 8.460 | 1,427,275 | +0.02(+0.24%) |
Aug 29, 2024 | 8.450 | 8.560 | 8.390 | 8.440 | 966,385 | +0.04(+0.48%) |
Aug 28, 2024 | 8.390 | 8.500 | 8.270 | 8.400 | 1,269,637 | -0.01(-0.12%) |
Aug 27, 2024 | 8.540 | 8.660 | 8.380 | 8.410 | 864,711 | -0.19(-2.21%) |
Aug 26, 2024 | 8.730 | 8.915 | 8.570 | 8.600 | 1,075,364 | -0.06(-0.69%) |
Aug 23, 2024 | 8.420 | 8.785 | 8.410 | 8.660 | 1,691,804 | +0.31(+3.71%) |
Aug 22, 2024 | 8.390 | 8.510 | 8.290 | 8.350 | 1,637,033 | -0.07(-0.83%) |
Aug 21, 2024 | 8.370 | 8.445 | 8.210 | 8.420 | 1,229,521 | +0.12(+1.45%) |
Aug 20, 2024 | 8.390 | 8.510 | 8.245 | 8.300 | 1,766,871 | -0.08(-0.95%) |
Aug 19, 2024 | 8.260 | 8.390 | 8.100 | 8.380 | 1,437,041 | +0.14(+1.70%) |
Aug 16, 2024 | 8.240 | 8.410 | 8.220 | 8.240 | 1,299,123 | -0.02(-0.24%) |
Aug 15, 2024 | 8.030 | 8.295 | 7.970 | 8.260 | 1,939,874 | +0.28(+3.51%) |
Aug 14, 2024 | 8.130 | 8.165 | 7.940 | 7.980 | 843,020 | -0.12(-1.48%) |
Aug 13, 2024 | 8.110 | 8.140 | 7.900 | 8.100 | 985,393 | +0.05(+0.62%) |
Aug 12, 2024 | 8.020 | 8.210 | 8.000 | 8.050 | 956,751 | -0.10(-1.23%) |
Aug 09, 2024 | 8.710 | 8.805 | 8.070 | 8.150 | 1,503,471 | -0.92(-10.14%) |
Aug 08, 2024 | 8.810 | 9.110 | 8.665 | 9.070 | 1,494,311 | +0.41(+4.73%) |
Aug 07, 2024 | 9.020 | 9.030 | 8.515 | 8.660 | 1,495,844 | -0.19(-2.15%) |
Aug 06, 2024 | 8.790 | 8.980 | 8.530 | 8.850 | 784,898 | +0.02(+0.23%) |
Aug 05, 2024 | 8.800 | 9.160 | 8.684 | 8.830 | 1,425,302 | -0.40(-4.33%) |
Aug 02, 2024 | 9.080 | 9.230 | 8.690 | 9.230 | 1,428,124 | -0.13(-1.39%) |
Aug 01, 2024 | 9.630 | 9.700 | 9.250 | 9.360 | 1,105,629 | -0.26(-2.70%) |
Jul 31, 2024 | 9.820 | 9.830 | 9.601 | 9.620 | 803,295 | -0.12(-1.23%) |
Jul 30, 2024 | 9.900 | 9.957 | 9.700 | 9.740 | 554,482 | -0.11(-1.12%) |
Jul 29, 2024 | 9.960 | 10.02 | 9.810 | 9.850 | 388,344 | -0.07(-0.71%) |
Jul 26, 2024 | 9.810 | 9.930 | 9.795 | 9.920 | 537,668 | +0.23(+2.37%) |
Jul 25, 2024 | 9.630 | 9.870 | 9.540 | 9.690 | 1,404,027 | +0.10(+1.04%) |
Jul 24, 2024 | 9.720 | 9.860 | 9.560 | 9.590 | 388,969 | -0.21(-2.14%) |
Jul 23, 2024 | 9.630 | 9.900 | 9.520 | 9.800 | 698,505 | +0.15(+1.55%) |
Jul 22, 2024 | 9.780 | 9.810 | 9.600 | 9.650 | 842,704 | -0.10(-1.03%) |
Jul 19, 2024 | 9.800 | 9.855 | 9.720 | 9.750 | 447,448 | -0.03(-0.31%) |
Jul 18, 2024 | 9.990 | 10.06 | 9.700 | 9.780 | 560,053 | -0.28(-2.78%) |
Jul 17, 2024 | 9.730 | 10.16 | 9.730 | 10.06 | 1,610,484 | +0.24(+2.44%) |
Jul 16, 2024 | 9.730 | 9.830 | 9.660 | 9.820 | 602,409 | +0.23(+2.40%) |
Jul 15, 2024 | 9.580 | 9.730 | 9.523 | 9.590 | 828,988 | +0.13(+1.37%) |
Jul 12, 2024 | 9.570 | 9.680 | 9.440 | 9.460 | 782,311 | -0.03(-0.32%) |
Jul 11, 2024 | 9.330 | 9.600 | 9.276 | 9.490 | 1,483,059 | +0.32(+3.49%) |
Jul 10, 2024 | 9.560 | 9.570 | 9.110 | 9.170 | 4,247,829 | -0.33(-3.47%) |
Jul 09, 2024 | 9.580 | 9.630 | 9.180 | 9.500 | 1,615,612 | -0.19(-1.96%) |
Jul 08, 2024 | 9.690 | 9.750 | 9.305 | 9.690 | 3,648,272 | +0.07(+0.73%) |
Jul 05, 2024 | 9.400 | 9.640 | 9.190 | 9.620 | 1,817,105 | +0.20(+2.12%) |
Jul 03, 2024 | 8.560 | 9.475 | 8.530 | 9.420 | 17,436,610 | -0.79(-7.74%) |
Jul 02, 2024 | 10.43 | 10.59 | 10.15 | 10.21 | 817,675 | -0.22(-2.11%) |