Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 8.050 | 8.210 | 7.750 | 8.210 | 16,851 | +0.26(+3.27%) |
Sep 10, 2024 | 7.940 | 8.200 | 7.770 | 7.950 | 16,276 | -0.04(-0.50%) |
Sep 09, 2024 | 7.700 | 8.090 | 7.700 | 7.990 | 3,952 | +0.25(+3.23%) |
Sep 06, 2024 | 7.850 | 7.930 | 7.570 | 7.740 | 4,955 | -0.02(-0.26%) |
Sep 05, 2024 | 8.310 | 8.310 | 7.760 | 7.760 | 10,327 | -0.07(-0.89%) |
Sep 04, 2024 | 7.900 | 8.221 | 7.800 | 7.830 | 12,667 | -0.17(-2.12%) |
Sep 03, 2024 | 8.540 | 8.580 | 7.820 | 8.000 | 7,051 | -0.48(-5.66%) |
Aug 30, 2024 | 8.390 | 8.554 | 8.100 | 8.480 | 5,901 | +0.37(+4.56%) |
Aug 29, 2024 | 8.170 | 8.535 | 8.010 | 8.110 | 3,707 | +0.12(+1.50%) |
Aug 28, 2024 | 8.150 | 8.150 | 7.760 | 7.990 | 3,335 | -0.16(-1.96%) |
Aug 27, 2024 | 8.600 | 8.600 | 8.120 | 8.150 | 12,288 | -0.51(-5.89%) |
Aug 26, 2024 | 8.080 | 8.660 | 7.930 | 8.660 | 12,745 | +0.56(+6.91%) |
Aug 23, 2024 | 7.820 | 8.345 | 7.150 | 8.100 | 49,918 | +0.17(+2.14%) |
Aug 22, 2024 | 8.320 | 8.340 | 7.800 | 7.930 | 23,143 | -0.36(-4.34%) |
Aug 21, 2024 | 8.480 | 8.530 | 8.250 | 8.290 | 1,585 | +0.11(+1.34%) |
Aug 20, 2024 | 8.650 | 9.410 | 8.120 | 8.180 | 24,523 | -0.32(-3.76%) |
Aug 19, 2024 | 9.180 | 9.353 | 8.500 | 8.500 | 14,267 | -0.86(-9.19%) |
Aug 16, 2024 | 9.540 | 10.21 | 9.360 | 9.360 | 41,366 | -0.14(-1.47%) |
Aug 15, 2024 | 9.710 | 10.10 | 8.950 | 9.500 | 105,215 | +0.00(+0.00%) |
Aug 14, 2024 | 8.500 | 9.740 | 8.330 | 9.500 | 84,115 | +0.83(+9.57%) |
Aug 13, 2024 | 8.200 | 8.670 | 8.200 | 8.670 | 5,426 | +0.44(+5.35%) |
Aug 12, 2024 | 8.000 | 8.490 | 8.000 | 8.230 | 9,971 | +0.18(+2.24%) |
Aug 09, 2024 | 7.900 | 9.450 | 7.900 | 8.050 | 24,826 | -0.20(-2.42%) |
Aug 08, 2024 | 7.900 | 8.500 | 7.900 | 8.250 | 38,458 | +0.38(+4.83%) |
Aug 07, 2024 | 8.580 | 8.580 | 7.865 | 7.870 | 12,567 | -0.46(-5.52%) |
Aug 06, 2024 | 8.250 | 8.794 | 8.060 | 8.330 | 7,688 | +0.08(+0.97%) |
Aug 05, 2024 | 8.230 | 8.760 | 8.050 | 8.250 | 13,722 | -0.29(-3.40%) |
Aug 02, 2024 | 8.930 | 9.235 | 8.540 | 8.540 | 4,129 | -0.69(-7.48%) |
Aug 01, 2024 | 9.720 | 9.890 | 8.950 | 9.230 | 9,112 | -0.18(-1.91%) |
Jul 31, 2024 | 9.150 | 9.725 | 9.050 | 9.410 | 22,336 | +0.26(+2.84%) |
Jul 30, 2024 | 9.250 | 9.316 | 8.950 | 9.150 | 4,088 | -0.34(-3.58%) |
Jul 29, 2024 | 9.500 | 9.510 | 8.950 | 9.490 | 17,870 | +0.04(+0.42%) |
Jul 26, 2024 | 9.420 | 9.490 | 9.000 | 9.450 | 2,874 | +0.21(+2.27%) |
Jul 25, 2024 | 9.240 | 9.240 | 8.890 | 9.240 | 2,296 | -0.05(-0.54%) |
Jul 24, 2024 | 9.000 | 9.540 | 9.000 | 9.290 | 2,966 | -0.07(-0.75%) |
Jul 23, 2024 | 9.760 | 9.900 | 9.000 | 9.360 | 8,480 | -0.60(-6.02%) |
Jul 22, 2024 | 9.710 | 9.982 | 9.710 | 9.960 | 6,050 | +0.36(+3.75%) |
Jul 19, 2024 | 9.770 | 9.850 | 9.510 | 9.600 | 3,501 | -0.14(-1.44%) |
Jul 18, 2024 | 10.50 | 10.50 | 9.390 | 9.740 | 8,647 | -0.82(-7.77%) |
Jul 17, 2024 | 10.17 | 10.79 | 10.07 | 10.56 | 5,285 | -0.15(-1.45%) |
Jul 16, 2024 | 10.90 | 10.90 | 10.21 | 10.71 | 16,165 | -0.07(-0.70%) |
Jul 15, 2024 | 9.810 | 10.95 | 9.810 | 10.79 | 30,796 | +1.01(+10.33%) |
Jul 12, 2024 | 8.760 | 9.780 | 8.660 | 9.780 | 21,342 | +0.89(+10.01%) |
Jul 11, 2024 | 9.220 | 9.629 | 8.500 | 8.890 | 16,846 | -0.33(-3.58%) |
Jul 10, 2024 | 9.500 | 9.700 | 9.000 | 9.220 | 16,129 | -0.06(-0.65%) |
Jul 09, 2024 | 9.880 | 9.880 | 9.004 | 9.280 | 14,007 | -0.54(-5.50%) |
Jul 08, 2024 | 10.08 | 10.19 | 9.600 | 9.820 | 41,146 | -0.07(-0.71%) |
Jul 05, 2024 | 9.740 | 10.37 | 9.610 | 9.890 | 27,500 | +0.00(+0.00%) |
Jul 03, 2024 | 9.970 | 9.970 | 9.705 | 9.890 | 4,746 | +0.12(+1.23%) |
Jul 02, 2024 | 10.00 | 10.00 | 8.680 | 9.770 | 28,079 | -0.23(-2.30%) |