Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.930 | 8.090 | 7.915 | 7.960 | 216,758 | +0.10(+1.27%) |
Sep 26, 2024 | 8.000 | 8.210 | 7.860 | 7.860 | 226,357 | -0.06(-0.76%) |
Sep 25, 2024 | 8.010 | 8.070 | 7.870 | 7.920 | 168,475 | -0.10(-1.25%) |
Sep 24, 2024 | 7.930 | 8.090 | 7.920 | 8.020 | 202,150 | +0.12(+1.52%) |
Sep 23, 2024 | 8.050 | 8.080 | 7.860 | 7.900 | 186,284 | -0.07(-0.88%) |
Sep 20, 2024 | 8.040 | 8.040 | 7.880 | 7.970 | 585,891 | -0.12(-1.48%) |
Sep 19, 2024 | 8.290 | 8.350 | 8.000 | 8.090 | 290,999 | +0.09(+1.12%) |
Sep 18, 2024 | 8.050 | 8.280 | 7.920 | 8.000 | 255,062 | -0.02(-0.25%) |
Sep 17, 2024 | 7.960 | 8.170 | 7.900 | 8.020 | 282,147 | +0.18(+2.30%) |
Sep 16, 2024 | 7.940 | 8.020 | 7.700 | 7.840 | 322,023 | -0.10(-1.26%) |
Sep 13, 2024 | 7.670 | 7.950 | 7.670 | 7.940 | 193,902 | +0.38(+5.03%) |
Sep 12, 2024 | 7.390 | 7.565 | 7.390 | 7.560 | 308,315 | +0.22(+3.00%) |
Sep 11, 2024 | 7.300 | 7.560 | 7.300 | 7.340 | 467,475 | +0.03(+0.41%) |
Sep 10, 2024 | 7.300 | 7.400 | 7.140 | 7.310 | 241,023 | +0.05(+0.69%) |
Sep 09, 2024 | 7.250 | 7.370 | 7.230 | 7.260 | 348,168 | +0.04(+0.55%) |
Sep 06, 2024 | 7.370 | 7.415 | 7.190 | 7.220 | 316,964 | -0.15(-2.04%) |
Sep 05, 2024 | 7.370 | 7.615 | 7.335 | 7.370 | 329,287 | -0.02(-0.27%) |
Sep 04, 2024 | 7.510 | 7.705 | 7.310 | 7.390 | 397,653 | -0.14(-1.86%) |
Sep 03, 2024 | 7.990 | 7.990 | 7.430 | 7.530 | 607,528 | -0.50(-6.23%) |
Aug 30, 2024 | 8.310 | 8.560 | 7.800 | 8.030 | 889,601 | +0.12(+1.52%) |
Aug 29, 2024 | 8.220 | 8.340 | 7.500 | 7.910 | 1,108,455 | -1.09(-12.11%) |
Aug 28, 2024 | 9.060 | 9.115 | 8.960 | 9.000 | 284,725 | -0.09(-0.99%) |
Aug 27, 2024 | 9.220 | 9.220 | 9.030 | 9.090 | 186,408 | -0.18(-1.94%) |
Aug 26, 2024 | 9.620 | 9.620 | 9.260 | 9.270 | 300,548 | -0.21(-2.22%) |
Aug 23, 2024 | 9.070 | 9.660 | 9.050 | 9.480 | 144,364 | +0.47(+5.22%) |
Aug 22, 2024 | 9.000 | 9.170 | 8.910 | 9.010 | 269,065 | +0.01(+0.11%) |
Aug 21, 2024 | 9.140 | 9.140 | 8.980 | 9.000 | 167,707 | +0.00(+0.00%) |
Aug 20, 2024 | 9.160 | 9.190 | 8.970 | 9.000 | 180,900 | -0.19(-2.07%) |
Aug 19, 2024 | 9.490 | 9.530 | 9.170 | 9.190 | 207,072 | -0.33(-3.47%) |
Aug 16, 2024 | 9.530 | 9.690 | 9.440 | 9.520 | 185,423 | -0.02(-0.21%) |
Aug 15, 2024 | 9.450 | 9.690 | 9.370 | 9.540 | 170,454 | +0.37(+4.03%) |
Aug 14, 2024 | 9.390 | 9.610 | 9.050 | 9.170 | 126,832 | -0.14(-1.50%) |
Aug 13, 2024 | 9.010 | 9.420 | 9.010 | 9.310 | 148,946 | +0.37(+4.14%) |
Aug 12, 2024 | 9.170 | 9.170 | 8.850 | 8.940 | 249,876 | -0.24(-2.61%) |
Aug 09, 2024 | 9.070 | 9.210 | 9.020 | 9.180 | 152,706 | +0.12(+1.32%) |
Aug 08, 2024 | 8.970 | 9.110 | 8.800 | 9.060 | 161,684 | +0.15(+1.68%) |
Aug 07, 2024 | 9.250 | 9.250 | 8.905 | 8.910 | 208,412 | -0.13(-1.44%) |
Aug 06, 2024 | 8.970 | 9.200 | 8.820 | 9.040 | 218,690 | +0.14(+1.57%) |
Aug 05, 2024 | 8.710 | 8.960 | 8.540 | 8.900 | 257,327 | -0.36(-3.89%) |
Aug 02, 2024 | 9.460 | 9.550 | 9.230 | 9.260 | 198,284 | -0.59(-5.99%) |
Aug 01, 2024 | 10.38 | 10.42 | 9.730 | 9.850 | 276,141 | -0.51(-4.92%) |
Jul 31, 2024 | 10.24 | 10.49 | 10.01 | 10.36 | 364,170 | +0.22(+2.17%) |
Jul 30, 2024 | 9.920 | 10.20 | 9.750 | 10.14 | 183,490 | +0.23(+2.32%) |
Jul 29, 2024 | 9.630 | 9.980 | 9.540 | 9.910 | 253,441 | +0.30(+3.12%) |
Jul 26, 2024 | 9.330 | 9.640 | 9.200 | 9.610 | 209,546 | +0.42(+4.57%) |
Jul 25, 2024 | 9.140 | 9.300 | 8.960 | 9.190 | 240,334 | +0.06(+0.66%) |
Jul 24, 2024 | 9.360 | 9.430 | 9.130 | 9.130 | 162,766 | -0.27(-2.87%) |
Jul 23, 2024 | 9.490 | 9.510 | 9.325 | 9.400 | 230,971 | -0.12(-1.26%) |
Jul 22, 2024 | 9.650 | 9.700 | 9.370 | 9.520 | 149,915 | -0.03(-0.31%) |
Jul 19, 2024 | 9.720 | 9.720 | 9.385 | 9.550 | 209,544 | -0.15(-1.55%) |
Jul 18, 2024 | 9.920 | 9.960 | 9.430 | 9.700 | 365,912 | -0.30(-3.00%) |
Jul 17, 2024 | 10.32 | 10.32 | 9.290 | 10.00 | 977,821 | -1.00(-9.09%) |
Jul 16, 2024 | 10.67 | 11.10 | 10.62 | 11.00 | 312,433 | +0.44(+4.17%) |
Jul 15, 2024 | 10.52 | 10.77 | 10.35 | 10.56 | 237,192 | +0.13(+1.25%) |
Jul 12, 2024 | 10.36 | 10.62 | 10.21 | 10.43 | 404,018 | +0.21(+2.05%) |
Jul 11, 2024 | 9.660 | 10.25 | 9.600 | 10.22 | 247,024 | +0.74(+7.81%) |
Jul 10, 2024 | 9.450 | 9.510 | 9.270 | 9.480 | 178,940 | +0.08(+0.85%) |
Jul 09, 2024 | 9.520 | 9.520 | 9.240 | 9.400 | 160,228 | -0.17(-1.78%) |
Jul 08, 2024 | 9.750 | 9.780 | 9.550 | 9.570 | 153,491 | -0.08(-0.83%) |
Jul 05, 2024 | 9.540 | 9.680 | 9.470 | 9.650 | 234,566 | +0.08(+0.84%) |
Jul 03, 2024 | 9.530 | 9.700 | 9.510 | 9.570 | 95,806 | +0.02(+0.21%) |
Jul 02, 2024 | 9.410 | 9.580 | 9.370 | 9.550 | 119,353 | +0.16(+1.70%) |