Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.310 | 8.500 | 8.270 | 8.310 | 3,347,129 | -0.25(-2.92%) |
Sep 26, 2024 | 8.750 | 8.810 | 8.520 | 8.560 | 659,368 | -0.07(-0.81%) |
Sep 25, 2024 | 8.900 | 8.930 | 8.630 | 8.630 | 474,956 | -0.27(-3.03%) |
Sep 24, 2024 | 8.710 | 8.960 | 8.680 | 8.900 | 761,160 | +0.20(+2.30%) |
Sep 23, 2024 | 8.680 | 8.790 | 8.630 | 8.700 | 546,341 | +0.03(+0.35%) |
Sep 20, 2024 | 8.890 | 8.925 | 8.580 | 8.670 | 1,721,303 | -0.30(-3.34%) |
Sep 19, 2024 | 9.030 | 9.050 | 8.840 | 8.970 | 729,397 | +0.11(+1.24%) |
Sep 18, 2024 | 8.940 | 8.990 | 8.760 | 8.860 | 864,683 | -0.07(-0.78%) |
Sep 17, 2024 | 8.900 | 8.990 | 8.845 | 8.930 | 795,247 | +0.06(+0.68%) |
Sep 16, 2024 | 9.080 | 9.085 | 8.795 | 8.870 | 744,306 | -0.15(-1.66%) |
Sep 13, 2024 | 9.030 | 9.105 | 8.930 | 9.020 | 532,114 | +0.06(+0.67%) |
Sep 12, 2024 | 8.800 | 9.005 | 8.750 | 8.960 | 606,932 | +0.21(+2.40%) |
Sep 11, 2024 | 8.730 | 8.800 | 8.545 | 8.750 | 517,390 | -0.04(-0.46%) |
Sep 10, 2024 | 8.750 | 8.810 | 8.650 | 8.790 | 652,635 | +0.06(+0.69%) |
Sep 09, 2024 | 8.690 | 8.780 | 8.640 | 8.730 | 343,534 | +0.09(+1.04%) |
Sep 06, 2024 | 8.840 | 8.860 | 8.595 | 8.640 | 281,720 | -0.20(-2.26%) |
Sep 05, 2024 | 8.810 | 8.910 | 8.790 | 8.840 | 252,106 | +0.09(+1.03%) |
Sep 04, 2024 | 8.850 | 8.880 | 8.735 | 8.750 | 286,321 | -0.15(-1.69%) |
Sep 03, 2024 | 9.000 | 9.090 | 8.875 | 8.900 | 303,089 | -0.16(-1.77%) |
Aug 30, 2024 | 9.120 | 9.150 | 8.960 | 9.060 | 367,945 | -0.04(-0.44%) |
Aug 29, 2024 | 9.040 | 9.140 | 8.960 | 9.100 | 336,340 | +0.11(+1.22%) |
Aug 28, 2024 | 8.930 | 9.015 | 8.910 | 8.990 | 455,675 | +0.07(+0.78%) |
Aug 27, 2024 | 8.860 | 8.970 | 8.810 | 8.920 | 245,472 | -0.02(-0.22%) |
Aug 26, 2024 | 8.900 | 9.030 | 8.860 | 8.940 | 341,705 | +0.11(+1.25%) |
Aug 23, 2024 | 8.600 | 8.855 | 8.535 | 8.830 | 293,859 | +0.26(+3.03%) |
Aug 22, 2024 | 8.620 | 8.645 | 8.550 | 8.570 | 274,856 | -0.04(-0.46%) |
Aug 21, 2024 | 8.690 | 8.690 | 8.530 | 8.610 | 275,473 | +0.04(+0.47%) |
Aug 20, 2024 | 8.510 | 8.640 | 8.440 | 8.570 | 295,020 | +0.04(+0.47%) |
Aug 19, 2024 | 8.510 | 8.615 | 8.475 | 8.530 | 450,936 | +0.07(+0.83%) |
Aug 16, 2024 | 8.450 | 8.550 | 8.440 | 8.460 | 325,511 | -0.03(-0.35%) |
Aug 15, 2024 | 8.600 | 8.600 | 8.425 | 8.490 | 300,573 | +0.03(+0.35%) |
Aug 14, 2024 | 8.470 | 8.500 | 8.310 | 8.460 | 286,424 | +0.06(+0.71%) |
Aug 13, 2024 | 8.410 | 8.450 | 8.320 | 8.400 | 332,912 | +0.07(+0.84%) |
Aug 12, 2024 | 8.410 | 8.410 | 8.210 | 8.330 | 262,226 | -0.03(-0.36%) |
Aug 09, 2024 | 8.390 | 8.390 | 8.215 | 8.360 | 248,353 | +0.00(+0.00%) |
Aug 08, 2024 | 8.300 | 8.420 | 8.190 | 8.360 | 355,461 | +0.16(+1.95%) |
Aug 07, 2024 | 8.380 | 8.485 | 8.170 | 8.200 | 365,195 | -0.02(-0.24%) |
Aug 06, 2024 | 8.150 | 8.235 | 7.970 | 8.220 | 1,032,866 | +0.09(+1.11%) |
Aug 05, 2024 | 8.060 | 8.270 | 7.920 | 8.130 | 714,774 | -0.34(-4.01%) |
Aug 02, 2024 | 8.300 | 8.530 | 8.230 | 8.470 | 656,219 | -0.11(-1.28%) |
Aug 01, 2024 | 8.770 | 8.900 | 8.500 | 8.580 | 1,432,675 | -0.16(-1.83%) |
Jul 31, 2024 | 8.730 | 8.910 | 8.290 | 8.740 | 2,269,917 | -0.12(-1.35%) |
Jul 30, 2024 | 8.900 | 8.920 | 8.740 | 8.860 | 650,741 | +0.01(+0.11%) |
Jul 29, 2024 | 9.010 | 9.050 | 8.755 | 8.850 | 456,201 | -0.15(-1.67%) |
Jul 26, 2024 | 9.130 | 9.130 | 8.860 | 9.000 | 560,144 | +0.04(+0.45%) |
Jul 25, 2024 | 9.090 | 9.250 | 8.950 | 8.960 | 760,123 | -0.08(-0.88%) |
Jul 24, 2024 | 9.310 | 9.360 | 8.990 | 9.040 | 920,014 | -0.36(-3.83%) |
Jul 23, 2024 | 9.380 | 9.660 | 9.380 | 9.400 | 1,313,667 | -0.02(-0.21%) |
Jul 22, 2024 | 9.430 | 9.500 | 9.345 | 9.420 | 619,274 | +0.04(+0.43%) |
Jul 19, 2024 | 9.350 | 9.515 | 9.310 | 9.380 | 1,190,814 | +0.08(+0.86%) |
Jul 18, 2024 | 9.380 | 9.550 | 9.285 | 9.300 | 733,393 | -0.14(-1.48%) |
Jul 17, 2024 | 9.410 | 9.510 | 9.390 | 9.440 | 576,583 | -0.06(-0.63%) |
Jul 16, 2024 | 9.440 | 9.565 | 9.350 | 9.500 | 745,182 | +0.16(+1.71%) |
Jul 15, 2024 | 9.160 | 9.350 | 9.040 | 9.340 | 1,751,673 | +0.28(+3.09%) |
Jul 12, 2024 | 9.130 | 9.170 | 8.987 | 9.060 | 776,120 | +0.06(+0.67%) |
Jul 11, 2024 | 8.950 | 9.040 | 8.860 | 9.000 | 657,390 | +0.15(+1.69%) |
Jul 10, 2024 | 8.750 | 8.860 | 8.670 | 8.850 | 304,706 | +0.14(+1.61%) |
Jul 09, 2024 | 8.590 | 8.725 | 8.580 | 8.710 | 477,315 | +0.02(+0.23%) |
Jul 08, 2024 | 8.700 | 8.740 | 8.630 | 8.690 | 239,100 | +0.09(+1.05%) |
Jul 05, 2024 | 8.570 | 8.630 | 8.510 | 8.600 | 292,814 | +0.02(+0.23%) |
Jul 03, 2024 | 8.660 | 8.730 | 8.580 | 8.580 | 233,205 | -0.11(-1.27%) |
Jul 02, 2024 | 8.480 | 8.750 | 8.480 | 8.690 | 350,679 | +0.21(+2.48%) |