Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.570 | 8.730 | 8.490 | 8.550 | 320,224 | +0.07(+0.83%) |
Sep 26, 2024 | 8.440 | 8.570 | 8.300 | 8.480 | 434,789 | +0.14(+1.68%) |
Sep 25, 2024 | 8.410 | 8.690 | 8.320 | 8.340 | 423,780 | -0.11(-1.30%) |
Sep 24, 2024 | 8.640 | 8.700 | 8.430 | 8.450 | 322,962 | -0.16(-1.86%) |
Sep 23, 2024 | 8.800 | 8.810 | 8.550 | 8.610 | 388,353 | -0.14(-1.60%) |
Sep 20, 2024 | 8.950 | 8.990 | 8.740 | 8.750 | 783,884 | -0.23(-2.56%) |
Sep 19, 2024 | 8.750 | 9.150 | 8.650 | 8.980 | 580,068 | +0.43(+5.03%) |
Sep 18, 2024 | 8.490 | 8.740 | 8.430 | 8.550 | 992,934 | +0.05(+0.59%) |
Sep 17, 2024 | 8.450 | 8.660 | 8.380 | 8.500 | 678,550 | +0.09(+1.07%) |
Sep 16, 2024 | 8.560 | 8.645 | 8.320 | 8.410 | 441,449 | -0.06(-0.71%) |
Sep 13, 2024 | 8.270 | 8.550 | 8.270 | 8.470 | 561,288 | +0.26(+3.17%) |
Sep 12, 2024 | 8.090 | 8.220 | 7.990 | 8.210 | 352,019 | +0.16(+1.99%) |
Sep 11, 2024 | 8.010 | 8.095 | 7.735 | 8.050 | 587,651 | -0.05(-0.62%) |
Sep 10, 2024 | 8.280 | 8.360 | 7.970 | 8.100 | 584,792 | -0.19(-2.29%) |
Sep 09, 2024 | 8.540 | 8.645 | 8.280 | 8.290 | 576,259 | -0.31(-3.60%) |
Sep 06, 2024 | 8.710 | 8.830 | 8.530 | 8.600 | 423,110 | -0.05(-0.58%) |
Sep 05, 2024 | 8.540 | 8.770 | 8.450 | 8.650 | 776,881 | +0.08(+0.93%) |
Sep 04, 2024 | 8.730 | 9.110 | 8.400 | 8.570 | 1,068,137 | -0.64(-6.95%) |
Sep 03, 2024 | 9.220 | 9.480 | 9.190 | 9.210 | 735,296 | -0.11(-1.18%) |
Aug 30, 2024 | 9.380 | 9.590 | 9.260 | 9.320 | 488,229 | -0.02(-0.21%) |
Aug 29, 2024 | 9.270 | 9.550 | 9.270 | 9.340 | 396,512 | +0.14(+1.52%) |
Aug 28, 2024 | 9.420 | 9.420 | 9.030 | 9.200 | 460,899 | -0.18(-1.92%) |
Aug 27, 2024 | 9.300 | 9.500 | 9.250 | 9.380 | 441,913 | +0.03(+0.32%) |
Aug 26, 2024 | 9.500 | 9.600 | 9.300 | 9.350 | 510,528 | -0.08(-0.85%) |
Aug 23, 2024 | 9.530 | 9.580 | 9.310 | 9.430 | 540,234 | -0.03(-0.32%) |
Aug 22, 2024 | 9.480 | 9.600 | 9.360 | 9.460 | 698,211 | +0.05(+0.53%) |
Aug 21, 2024 | 9.190 | 9.420 | 9.110 | 9.410 | 645,667 | +0.25(+2.73%) |
Aug 20, 2024 | 8.880 | 9.290 | 8.875 | 9.160 | 676,123 | +0.26(+2.86%) |
Aug 19, 2024 | 8.740 | 8.910 | 8.665 | 8.905 | 655,829 | +0.17(+2.00%) |
Aug 16, 2024 | 8.600 | 8.810 | 8.600 | 8.730 | 641,223 | +0.09(+1.04%) |
Aug 15, 2024 | 8.320 | 8.690 | 8.250 | 8.640 | 952,072 | +0.48(+5.88%) |
Aug 14, 2024 | 8.440 | 8.550 | 7.990 | 8.160 | 1,287,523 | -0.26(-3.09%) |
Aug 13, 2024 | 8.550 | 8.620 | 8.250 | 8.420 | 1,081,745 | -0.10(-1.17%) |
Aug 12, 2024 | 8.410 | 8.690 | 8.200 | 8.520 | 1,395,994 | +0.10(+1.19%) |
Aug 09, 2024 | 7.410 | 8.505 | 7.350 | 8.420 | 3,306,948 | -2.87(-25.42%) |
Aug 08, 2024 | 11.35 | 11.40 | 11.16 | 11.29 | 737,454 | +0.08(+0.71%) |
Aug 07, 2024 | 11.24 | 11.62 | 11.12 | 11.21 | 553,352 | +0.20(+1.82%) |
Aug 06, 2024 | 11.58 | 11.66 | 10.99 | 11.01 | 774,618 | -0.49(-4.26%) |
Aug 05, 2024 | 11.52 | 11.84 | 11.33 | 11.50 | 663,065 | -1.00(-8.00%) |
Aug 02, 2024 | 12.60 | 12.61 | 12.15 | 12.50 | 472,437 | -0.57(-4.36%) |
Aug 01, 2024 | 13.41 | 13.43 | 12.83 | 13.07 | 362,173 | -0.24(-1.80%) |
Jul 31, 2024 | 13.52 | 13.65 | 13.30 | 13.31 | 497,830 | -0.14(-1.04%) |
Jul 30, 2024 | 13.55 | 13.57 | 13.20 | 13.45 | 450,256 | +0.14(+1.05%) |
Jul 29, 2024 | 13.34 | 13.52 | 13.16 | 13.31 | 445,466 | +0.16(+1.22%) |
Jul 26, 2024 | 13.21 | 13.72 | 13.09 | 13.15 | 641,506 | +0.39(+3.06%) |
Jul 25, 2024 | 12.30 | 12.89 | 12.15 | 12.76 | 416,277 | +0.52(+4.25%) |
Jul 24, 2024 | 12.24 | 12.64 | 12.21 | 12.24 | 301,555 | -0.18(-1.45%) |
Jul 23, 2024 | 12.18 | 12.58 | 12.13 | 12.42 | 379,582 | +0.21(+1.72%) |
Jul 22, 2024 | 12.17 | 12.26 | 12.00 | 12.21 | 339,704 | +0.11(+0.91%) |
Jul 19, 2024 | 12.04 | 12.20 | 11.97 | 12.10 | 618,166 | +0.05(+0.41%) |
Jul 18, 2024 | 12.00 | 12.34 | 11.97 | 12.05 | 363,113 | -0.05(-0.41%) |
Jul 17, 2024 | 12.05 | 12.19 | 11.98 | 12.10 | 341,430 | -0.11(-0.90%) |
Jul 16, 2024 | 11.65 | 12.41 | 11.65 | 12.21 | 830,330 | +0.67(+5.81%) |
Jul 15, 2024 | 11.72 | 11.75 | 11.52 | 11.54 | 477,992 | +0.03(+0.26%) |
Jul 12, 2024 | 11.57 | 11.76 | 11.51 | 11.51 | 333,453 | +0.12(+1.05%) |
Jul 11, 2024 | 11.18 | 11.52 | 11.17 | 11.39 | 481,899 | +0.41(+3.73%) |
Jul 10, 2024 | 10.87 | 10.99 | 10.84 | 10.98 | 270,015 | +0.11(+1.01%) |
Jul 09, 2024 | 11.04 | 11.15 | 10.70 | 10.87 | 959,389 | -0.23(-2.07%) |
Jul 08, 2024 | 10.98 | 11.14 | 10.94 | 11.10 | 377,241 | +0.14(+1.28%) |
Jul 05, 2024 | 11.27 | 11.31 | 10.88 | 10.96 | 644,136 | -0.40(-3.52%) |
Jul 03, 2024 | 11.20 | 11.49 | 11.19 | 11.36 | 211,657 | +0.19(+1.70%) |
Jul 02, 2024 | 11.03 | 11.20 | 10.95 | 11.17 | 402,122 | +0.06(+0.54%) |