Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.060 | 8.190 | 7.930 | 8.190 | 37,523 | +0.07(+0.86%) |
Oct 17, 2024 | 8.190 | 8.233 | 7.975 | 8.120 | 36,097 | -0.10(-1.22%) |
Oct 16, 2024 | 8.440 | 8.580 | 8.220 | 8.220 | 31,007 | -0.15(-1.79%) |
Oct 15, 2024 | 8.460 | 8.486 | 8.200 | 8.370 | 53,693 | -0.07(-0.83%) |
Oct 14, 2024 | 8.150 | 8.480 | 8.105 | 8.440 | 42,039 | +0.21(+2.55%) |
Oct 11, 2024 | 8.210 | 8.290 | 8.130 | 8.230 | 41,041 | +0.03(+0.37%) |
Oct 10, 2024 | 8.090 | 8.200 | 7.910 | 8.200 | 94,264 | +0.04(+0.49%) |
Oct 09, 2024 | 8.490 | 8.560 | 8.080 | 8.160 | 153,941 | -0.26(-3.09%) |
Oct 08, 2024 | 8.350 | 8.440 | 8.130 | 8.420 | 71,952 | +0.07(+0.84%) |
Oct 07, 2024 | 8.520 | 8.520 | 8.320 | 8.350 | 78,021 | -0.13(-1.53%) |
Oct 04, 2024 | 8.490 | 8.560 | 8.360 | 8.480 | 73,361 | -0.02(-0.24%) |
Oct 03, 2024 | 8.430 | 8.520 | 8.300 | 8.500 | 59,054 | +0.02(+0.24%) |
Oct 02, 2024 | 8.640 | 8.750 | 8.350 | 8.480 | 121,505 | -0.30(-3.42%) |
Oct 01, 2024 | 9.060 | 9.150 | 8.775 | 8.780 | 93,171 | -0.45(-4.88%) |
Sep 30, 2024 | 9.680 | 9.680 | 9.065 | 9.230 | 144,003 | -0.45(-4.65%) |
Sep 27, 2024 | 9.560 | 9.745 | 9.260 | 9.680 | 110,063 | +0.21(+2.22%) |
Sep 26, 2024 | 8.600 | 9.620 | 8.470 | 9.470 | 174,658 | +0.98(+11.54%) |
Sep 25, 2024 | 8.580 | 8.660 | 8.350 | 8.490 | 112,113 | -0.12(-1.39%) |
Sep 24, 2024 | 8.360 | 8.740 | 8.340 | 8.610 | 110,970 | +0.22(+2.62%) |
Sep 23, 2024 | 8.800 | 8.828 | 8.234 | 8.390 | 327,233 | -0.37(-4.22%) |
Sep 20, 2024 | 8.570 | 8.770 | 8.400 | 8.760 | 316,428 | +0.17(+1.98%) |
Sep 19, 2024 | 8.640 | 8.745 | 8.550 | 8.590 | 79,259 | -0.03(-0.35%) |
Sep 18, 2024 | 8.890 | 8.890 | 8.581 | 8.620 | 84,351 | -0.18(-2.05%) |
Sep 17, 2024 | 9.400 | 9.400 | 8.570 | 8.800 | 316,252 | +0.26(+3.04%) |
Sep 16, 2024 | 9.300 | 9.320 | 8.470 | 8.540 | 522,331 | -0.75(-8.07%) |
Sep 13, 2024 | 8.540 | 9.660 | 8.540 | 9.290 | 327,341 | +0.73(+8.53%) |
Sep 12, 2024 | 8.430 | 8.675 | 8.380 | 8.560 | 29,020 | +0.13(+1.54%) |
Sep 11, 2024 | 8.560 | 8.630 | 8.380 | 8.430 | 55,171 | -0.22(-2.54%) |
Sep 10, 2024 | 8.450 | 8.720 | 8.450 | 8.650 | 36,904 | +0.20(+2.37%) |
Sep 09, 2024 | 8.980 | 8.980 | 8.430 | 8.450 | 29,372 | -0.57(-6.32%) |
Sep 06, 2024 | 9.040 | 9.070 | 8.850 | 9.020 | 33,963 | +0.05(+0.56%) |
Sep 05, 2024 | 9.130 | 9.170 | 8.885 | 8.970 | 38,672 | -0.06(-0.66%) |
Sep 04, 2024 | 9.200 | 9.300 | 9.030 | 9.030 | 29,611 | -0.17(-1.85%) |
Sep 03, 2024 | 9.210 | 9.280 | 8.890 | 9.200 | 52,594 | -0.12(-1.29%) |
Aug 30, 2024 | 9.240 | 9.340 | 9.110 | 9.320 | 19,463 | +0.10(+1.08%) |
Aug 29, 2024 | 9.120 | 9.340 | 9.090 | 9.220 | 22,234 | +0.02(+0.22%) |
Aug 28, 2024 | 9.070 | 9.260 | 8.800 | 9.200 | 60,572 | +0.16(+1.77%) |
Aug 27, 2024 | 8.490 | 9.060 | 8.420 | 9.040 | 52,322 | +0.54(+6.35%) |
Aug 26, 2024 | 8.720 | 8.820 | 8.490 | 8.500 | 100,969 | -0.09(-1.05%) |
Aug 23, 2024 | 8.545 | 8.960 | 8.545 | 8.590 | 33,574 | +0.03(+0.35%) |
Aug 22, 2024 | 8.900 | 8.910 | 8.510 | 8.560 | 37,369 | -0.01(-0.12%) |
Aug 21, 2024 | 8.705 | 8.930 | 8.500 | 8.570 | 73,883 | -0.18(-2.06%) |
Aug 20, 2024 | 8.900 | 9.170 | 8.750 | 8.750 | 52,407 | -0.02(-0.23%) |
Aug 19, 2024 | 8.870 | 9.250 | 8.660 | 8.770 | 65,493 | -0.16(-1.79%) |
Aug 16, 2024 | 9.120 | 9.300 | 8.870 | 8.930 | 57,499 | -0.22(-2.40%) |
Aug 15, 2024 | 9.350 | 9.415 | 9.050 | 9.150 | 26,649 | +0.06(+0.66%) |
Aug 14, 2024 | 9.230 | 9.450 | 9.060 | 9.090 | 31,023 | -0.09(-0.98%) |
Aug 13, 2024 | 9.220 | 9.420 | 9.062 | 9.180 | 76,822 | -0.02(-0.22%) |
Aug 12, 2024 | 9.180 | 9.455 | 9.020 | 9.200 | 89,501 | -0.08(-0.86%) |
Aug 09, 2024 | 11.00 | 11.03 | 9.180 | 9.280 | 131,957 | -1.58(-14.55%) |
Aug 08, 2024 | 10.90 | 11.22 | 10.75 | 10.86 | 25,463 | -0.04(-0.37%) |
Aug 07, 2024 | 11.53 | 11.66 | 10.80 | 10.90 | 21,873 | +0.04(+0.37%) |
Aug 06, 2024 | 10.72 | 11.13 | 10.70 | 10.86 | 46,811 | +0.18(+1.69%) |
Aug 05, 2024 | 10.92 | 11.07 | 10.47 | 10.68 | 38,844 | -0.48(-4.30%) |
Aug 02, 2024 | 11.52 | 11.52 | 11.15 | 11.16 | 30,986 | -0.61(-5.18%) |