Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 8.850 | 8.860 | 8.760 | 8.760 | 448,759 | -0.12(-1.35%) |
Oct 07, 2024 | 8.870 | 8.930 | 8.790 | 8.880 | 450,583 | -0.04(-0.45%) |
Oct 04, 2024 | 8.850 | 9.090 | 8.820 | 8.920 | 610,186 | -0.03(-0.34%) |
Oct 03, 2024 | 8.740 | 9.045 | 8.740 | 8.950 | 623,741 | +0.11(+1.24%) |
Oct 02, 2024 | 8.770 | 8.920 | 8.670 | 8.840 | 305,096 | +0.01(+0.11%) |
Oct 01, 2024 | 8.950 | 8.950 | 8.700 | 8.830 | 561,497 | -0.05(-0.56%) |
Sep 30, 2024 | 8.940 | 9.040 | 8.840 | 8.880 | 285,924 | -0.07(-0.78%) |
Sep 27, 2024 | 9.030 | 9.110 | 8.840 | 8.950 | 455,380 | +0.16(+1.82%) |
Sep 26, 2024 | 8.900 | 8.970 | 8.605 | 8.790 | 677,507 | +0.13(+1.50%) |
Sep 25, 2024 | 8.690 | 8.910 | 7.130 | 8.660 | 2,874,386 | -0.04(-0.46%) |
Sep 24, 2024 | 8.650 | 8.765 | 8.524 | 8.700 | 550,167 | -0.10(-1.14%) |
Sep 23, 2024 | 8.780 | 8.878 | 8.623 | 8.800 | 565,031 | -0.15(-1.68%) |
Sep 20, 2024 | 8.970 | 9.120 | 8.940 | 8.950 | 1,095,150 | -0.13(-1.43%) |
Sep 19, 2024 | 8.930 | 9.160 | 8.825 | 9.080 | 2,763,927 | +0.34(+3.89%) |
Sep 18, 2024 | 9.020 | 9.020 | 8.690 | 8.740 | 560,932 | -0.16(-1.80%) |
Sep 17, 2024 | 9.170 | 9.240 | 8.860 | 8.900 | 815,654 | -0.34(-3.68%) |
Sep 16, 2024 | 9.250 | 9.280 | 9.075 | 9.240 | 343,751 | -0.02(-0.22%) |
Sep 13, 2024 | 9.110 | 9.345 | 9.110 | 9.260 | 788,497 | +0.15(+1.65%) |
Sep 12, 2024 | 9.090 | 9.140 | 8.930 | 9.110 | 465,167 | -0.10(-1.09%) |
Sep 11, 2024 | 8.770 | 9.260 | 8.770 | 9.210 | 784,237 | +0.80(+9.51%) |
Sep 10, 2024 | 8.450 | 8.485 | 8.180 | 8.410 | 648,923 | -0.16(-1.87%) |
Sep 09, 2024 | 8.490 | 8.570 | 8.470 | 8.570 | 316,754 | +0.08(+0.94%) |
Sep 06, 2024 | 8.630 | 8.690 | 8.475 | 8.490 | 769,754 | -0.39(-4.39%) |
Sep 05, 2024 | 8.520 | 9.130 | 8.470 | 8.880 | 2,050,891 | -0.42(-4.52%) |
Sep 04, 2024 | 9.140 | 9.330 | 9.130 | 9.300 | 1,002,684 | -0.08(-0.85%) |
Sep 03, 2024 | 9.370 | 9.390 | 9.160 | 9.380 | 1,112,883 | +0.04(+0.43%) |
Aug 30, 2024 | 9.380 | 9.480 | 9.000 | 9.340 | 4,186,670 | +0.24(+2.64%) |
Aug 29, 2024 | 8.970 | 9.570 | 8.890 | 9.100 | 3,858,262 | +0.10(+1.11%) |
Aug 28, 2024 | 8.700 | 9.015 | 8.680 | 9.000 | 773,291 | +0.24(+2.74%) |
Aug 27, 2024 | 8.770 | 8.870 | 8.620 | 8.760 | 806,664 | +0.15(+1.74%) |
Aug 26, 2024 | 8.800 | 8.800 | 8.490 | 8.610 | 809,192 | +0.03(+0.35%) |
Aug 23, 2024 | 8.760 | 8.900 | 8.535 | 8.580 | 1,615,418 | -0.27(-3.05%) |
Aug 22, 2024 | 8.080 | 8.915 | 8.050 | 8.850 | 6,583,766 | +1.18(+15.38%) |
Aug 21, 2024 | 7.850 | 7.970 | 7.540 | 7.670 | 5,261,958 | +0.48(+6.68%) |
Aug 20, 2024 | 7.100 | 7.400 | 7.095 | 7.190 | 1,295,064 | +0.01(+0.14%) |
Aug 19, 2024 | 7.210 | 7.210 | 7.085 | 7.180 | 3,987,330 | +0.12(+1.70%) |
Aug 16, 2024 | 6.940 | 7.188 | 6.940 | 7.060 | 1,090,183 | +0.10(+1.44%) |
Aug 15, 2024 | 6.730 | 7.005 | 6.730 | 6.960 | 758,132 | +0.05(+0.72%) |
Aug 14, 2024 | 6.890 | 6.935 | 6.750 | 6.910 | 479,014 | +0.02(+0.29%) |
Aug 13, 2024 | 6.850 | 7.030 | 6.705 | 6.890 | 2,086,982 | -0.29(-4.04%) |
Aug 12, 2024 | 7.200 | 7.260 | 7.140 | 7.180 | 483,372 | -0.03(-0.42%) |
Aug 09, 2024 | 7.360 | 7.390 | 7.145 | 7.210 | 585,273 | -0.17(-2.30%) |
Aug 08, 2024 | 7.420 | 7.480 | 7.335 | 7.380 | 1,003,269 | -0.05(-0.67%) |
Aug 07, 2024 | 7.410 | 7.630 | 7.370 | 7.430 | 1,381,491 | +0.19(+2.62%) |
Aug 06, 2024 | 7.360 | 7.560 | 7.230 | 7.240 | 1,020,247 | -0.03(-0.41%) |
Aug 05, 2024 | 7.300 | 7.495 | 7.200 | 7.270 | 1,241,741 | -0.31(-4.09%) |
Aug 02, 2024 | 7.580 | 7.770 | 7.490 | 7.580 | 676,314 | -0.06(-0.79%) |