Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.729 | 8.790 | 8.440 | 8.550 | 103,453 | -0.20(-2.29%) |
Oct 17, 2024 | 8.690 | 8.790 | 8.646 | 8.750 | 64,822 | +0.05(+0.57%) |
Oct 16, 2024 | 8.700 | 8.830 | 8.685 | 8.700 | 44,474 | -0.02(-0.23%) |
Oct 15, 2024 | 8.800 | 8.930 | 8.720 | 8.720 | 78,010 | -0.28(-3.11%) |
Oct 14, 2024 | 9.200 | 9.200 | 8.760 | 9.000 | 66,514 | +0.31(+3.54%) |
Oct 11, 2024 | 8.860 | 8.905 | 8.650 | 8.693 | 102,141 | -0.07(-0.77%) |
Oct 10, 2024 | 8.960 | 9.116 | 8.700 | 8.760 | 80,803 | -0.15(-1.68%) |
Oct 09, 2024 | 9.030 | 9.110 | 8.800 | 8.910 | 136,050 | +0.13(+1.48%) |
Oct 08, 2024 | 8.630 | 8.880 | 8.630 | 8.780 | 152,764 | +0.11(+1.27%) |
Oct 07, 2024 | 8.720 | 8.830 | 8.670 | 8.670 | 39,061 | -0.00(-0.02%) |
Oct 04, 2024 | 8.690 | 8.720 | 8.610 | 8.672 | 24,814 | +0.00(+0.02%) |
Oct 03, 2024 | 8.720 | 8.730 | 8.650 | 8.670 | 57,531 | -0.05(-0.57%) |
Oct 02, 2024 | 8.840 | 8.870 | 8.677 | 8.720 | 61,073 | -0.12(-1.36%) |
Oct 01, 2024 | 9.250 | 9.250 | 8.680 | 8.840 | 76,528 | -0.36(-3.91%) |
Sep 30, 2024 | 9.020 | 9.360 | 8.620 | 9.200 | 69,918 | -0.03(-0.33%) |
Sep 27, 2024 | 9.280 | 9.360 | 9.200 | 9.230 | 53,604 | -0.02(-0.22%) |
Sep 26, 2024 | 9.280 | 9.280 | 9.200 | 9.250 | 63,692 | +0.00(+0.00%) |
Sep 25, 2024 | 9.270 | 9.350 | 9.100 | 9.250 | 89,745 | -0.11(-1.14%) |
Sep 24, 2024 | 9.386 | 9.400 | 9.300 | 9.357 | 59,918 | -0.02(-0.25%) |
Sep 23, 2024 | 9.280 | 9.390 | 8.750 | 9.380 | 128,495 | +0.10(+1.08%) |
Sep 20, 2024 | 9.380 | 9.465 | 9.190 | 9.280 | 72,117 | -0.10(-1.07%) |
Sep 19, 2024 | 9.300 | 9.500 | 9.297 | 9.380 | 59,296 | +0.00(+0.00%) |
Sep 18, 2024 | 9.360 | 9.420 | 9.300 | 9.380 | 39,671 | +0.02(+0.21%) |
Sep 17, 2024 | 9.490 | 9.500 | 9.230 | 9.360 | 56,238 | -0.14(-1.47%) |
Sep 16, 2024 | 9.230 | 9.510 | 9.225 | 9.500 | 109,070 | +0.29(+3.15%) |
Sep 13, 2024 | 9.245 | 9.510 | 9.150 | 9.210 | 114,538 | -0.02(-0.22%) |
Sep 12, 2024 | 9.250 | 9.260 | 9.040 | 9.230 | 101,548 | +0.06(+0.65%) |
Sep 11, 2024 | 9.370 | 9.440 | 8.900 | 9.170 | 100,546 | -0.14(-1.50%) |
Sep 10, 2024 | 9.790 | 9.790 | 9.010 | 9.310 | 110,817 | -0.03(-0.32%) |
Sep 09, 2024 | 8.650 | 9.400 | 8.595 | 9.340 | 171,913 | +0.84(+9.88%) |
Sep 06, 2024 | 8.500 | 8.590 | 8.320 | 8.500 | 118,751 | +0.16(+1.92%) |
Sep 05, 2024 | 8.330 | 8.410 | 8.300 | 8.340 | 54,855 | +0.00(+0.01%) |
Sep 04, 2024 | 8.350 | 8.393 | 8.280 | 8.339 | 38,342 | -0.03(-0.36%) |
Sep 03, 2024 | 8.505 | 8.580 | 8.300 | 8.370 | 82,419 | +0.01(+0.12%) |
Aug 30, 2024 | 8.180 | 8.560 | 8.180 | 8.360 | 123,104 | +0.20(+2.45%) |
Aug 29, 2024 | 8.010 | 8.690 | 8.010 | 8.160 | 98,850 | +0.16(+2.00%) |
Aug 28, 2024 | 8.250 | 8.390 | 7.930 | 8.000 | 118,934 | -0.20(-2.44%) |
Aug 27, 2024 | 9.080 | 9.080 | 8.100 | 8.200 | 551,587 | -1.10(-11.83%) |
Aug 26, 2024 | 9.435 | 9.435 | 9.226 | 9.300 | 72,084 | -0.12(-1.27%) |
Aug 23, 2024 | 9.300 | 9.505 | 9.300 | 9.420 | 93,886 | +0.07(+0.75%) |
Aug 22, 2024 | 9.550 | 9.550 | 9.330 | 9.350 | 64,856 | -0.30(-3.11%) |
Aug 21, 2024 | 9.760 | 9.760 | 9.590 | 9.650 | 106,179 | -0.03(-0.31%) |
Aug 20, 2024 | 9.650 | 9.750 | 9.650 | 9.680 | 55,398 | -0.05(-0.51%) |
Aug 19, 2024 | 9.980 | 10.00 | 9.700 | 9.730 | 93,777 | -0.09(-0.92%) |
Aug 16, 2024 | 9.870 | 9.950 | 9.750 | 9.820 | 103,096 | -0.05(-0.51%) |
Aug 15, 2024 | 9.900 | 9.902 | 9.700 | 9.870 | 142,863 | +0.07(+0.71%) |
Aug 14, 2024 | 9.500 | 9.900 | 9.130 | 9.800 | 290,821 | +0.52(+5.60%) |
Aug 13, 2024 | 9.190 | 9.500 | 9.190 | 9.280 | 109,055 | -0.06(-0.64%) |
Aug 12, 2024 | 8.750 | 9.340 | 8.750 | 9.340 | 169,216 | +0.35(+3.89%) |
Aug 09, 2024 | 9.200 | 9.240 | 8.970 | 8.990 | 185,249 | -0.23(-2.49%) |
Aug 08, 2024 | 7.530 | 9.260 | 7.530 | 9.220 | 117,478 | +0.94(+11.35%) |
Aug 07, 2024 | 8.010 | 8.440 | 6.300 | 8.280 | 210,787 | -0.07(-0.84%) |
Aug 06, 2024 | 7.590 | 8.380 | 7.590 | 8.350 | 92,418 | +0.48(+6.10%) |
Aug 05, 2024 | 7.560 | 8.150 | 7.000 | 7.870 | 117,911 | -0.32(-3.91%) |
Aug 02, 2024 | 8.010 | 8.270 | 7.550 | 8.190 | 114,340 | -0.04(-0.52%) |