Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.120 | 9.170 | 9.120 | 9.150 | 6,667 | +0.03(+0.33%) |
Oct 17, 2024 | 9.140 | 9.140 | 9.070 | 9.120 | 12,604 | -0.01(-0.11%) |
Oct 16, 2024 | 9.025 | 9.145 | 9.025 | 9.130 | 13,128 | +0.19(+2.13%) |
Oct 15, 2024 | 8.940 | 8.940 | 8.910 | 8.940 | 6,168 | +0.05(+0.56%) |
Oct 14, 2024 | 8.880 | 8.950 | 8.870 | 8.890 | 14,285 | -0.01(-0.11%) |
Oct 11, 2024 | 8.830 | 8.900 | 8.750 | 8.900 | 66,226 | +0.16(+1.83%) |
Oct 10, 2024 | 8.690 | 8.800 | 8.680 | 8.740 | 14,717 | +0.00(+0.00%) |
Oct 09, 2024 | 8.750 | 8.790 | 8.665 | 8.740 | 24,239 | +0.06(+0.69%) |
Oct 08, 2024 | 8.682 | 8.690 | 8.615 | 8.680 | 28,842 | +0.04(+0.46%) |
Oct 07, 2024 | 8.726 | 8.760 | 8.640 | 8.640 | 18,588 | -0.14(-1.65%) |
Oct 04, 2024 | 8.812 | 8.812 | 8.741 | 8.785 | 8,895 | +0.28(+3.23%) |
Oct 03, 2024 | 8.435 | 8.540 | 8.435 | 8.510 | 12,442 | +0.03(+0.35%) |
Oct 02, 2024 | 8.444 | 8.480 | 8.410 | 8.480 | 114,739 | -0.13(-1.51%) |
Oct 01, 2024 | 8.856 | 8.856 | 8.465 | 8.610 | 932,422 | -0.24(-2.71%) |
Sep 30, 2024 | 8.900 | 8.999 | 8.735 | 8.850 | 583,036 | -0.39(-4.22%) |
Sep 27, 2024 | 8.986 | 9.310 | 8.986 | 9.240 | 207,895 | +0.25(+2.78%) |
Sep 26, 2024 | 8.960 | 9.020 | 8.960 | 8.990 | 20,669 | +0.05(+0.56%) |
Sep 25, 2024 | 9.180 | 9.180 | 8.940 | 8.940 | 8,137 | -0.02(-0.22%) |
Sep 24, 2024 | 8.831 | 8.970 | 8.831 | 8.960 | 9,464 | +0.22(+2.52%) |
Sep 23, 2024 | 8.732 | 8.770 | 8.650 | 8.740 | 4,241 | -0.11(-1.24%) |
Sep 20, 2024 | 8.895 | 8.930 | 8.820 | 8.850 | 8,767 | -0.01(-0.11%) |
Sep 19, 2024 | 8.797 | 8.870 | 8.797 | 8.860 | 9,044 | +0.24(+2.78%) |
Sep 18, 2024 | 8.660 | 8.681 | 8.595 | 8.620 | 6,444 | -0.03(-0.35%) |
Sep 17, 2024 | 8.670 | 8.680 | 8.610 | 8.650 | 39,547 | +0.06(+0.70%) |
Sep 16, 2024 | 8.610 | 8.710 | 8.500 | 8.590 | 13,641 | +0.04(+0.47%) |
Sep 13, 2024 | 8.530 | 8.588 | 8.490 | 8.550 | 8,493 | +0.03(+0.35%) |
Sep 12, 2024 | 8.450 | 8.560 | 8.420 | 8.520 | 23,300 | -0.05(-0.58%) |
Sep 11, 2024 | 8.470 | 8.570 | 8.370 | 8.570 | 9,752 | +0.14(+1.66%) |
Sep 10, 2024 | 8.430 | 8.435 | 8.361 | 8.430 | 25,397 | -0.12(-1.40%) |
Sep 09, 2024 | 8.440 | 8.562 | 8.440 | 8.550 | 17,717 | +0.14(+1.66%) |
Sep 06, 2024 | 8.600 | 8.600 | 8.400 | 8.410 | 23,046 | -0.19(-2.21%) |
Sep 05, 2024 | 8.626 | 8.678 | 8.540 | 8.600 | 168,317 | +0.08(+0.94%) |
Sep 04, 2024 | 8.575 | 8.590 | 8.470 | 8.520 | 17,564 | -0.04(-0.43%) |
Sep 03, 2024 | 8.535 | 8.587 | 8.430 | 8.557 | 27,011 | +0.09(+1.03%) |
Aug 30, 2024 | 8.535 | 8.700 | 8.460 | 8.470 | 24,875 | -0.08(-0.94%) |
Aug 29, 2024 | 8.590 | 8.599 | 8.490 | 8.550 | 20,185 | +0.05(+0.59%) |
Aug 28, 2024 | 8.400 | 8.500 | 8.340 | 8.500 | 35,368 | +0.00(+0.00%) |
Aug 27, 2024 | 8.430 | 8.500 | 8.430 | 8.500 | 19,549 | +0.13(+1.55%) |
Aug 26, 2024 | 8.410 | 8.470 | 8.370 | 8.370 | 34,827 | -0.07(-0.83%) |
Aug 23, 2024 | 8.120 | 8.440 | 8.120 | 8.440 | 829,896 | +0.37(+4.58%) |
Aug 22, 2024 | 8.080 | 8.110 | 7.991 | 8.070 | 520,603 | +0.04(+0.50%) |
Aug 21, 2024 | 8.010 | 8.099 | 8.002 | 8.030 | 3,178 | +0.09(+1.13%) |
Aug 20, 2024 | 8.050 | 8.050 | 7.940 | 7.940 | 11,406 | -0.07(-0.87%) |
Aug 19, 2024 | 7.838 | 8.010 | 7.838 | 8.010 | 45,397 | +0.18(+2.30%) |
Aug 16, 2024 | 7.830 | 7.930 | 7.790 | 7.830 | 8,566 | +0.06(+0.77%) |
Aug 15, 2024 | 7.690 | 7.770 | 7.690 | 7.770 | 46,378 | +0.27(+3.60%) |
Aug 14, 2024 | 7.510 | 7.540 | 7.483 | 7.500 | 10,394 | +0.06(+0.81%) |
Aug 13, 2024 | 7.399 | 7.530 | 7.380 | 7.440 | 96,244 | +0.04(+0.54%) |
Aug 12, 2024 | 7.490 | 7.500 | 7.350 | 7.400 | 19,486 | -0.10(-1.33%) |
Aug 09, 2024 | 7.405 | 7.500 | 7.385 | 7.500 | 10,286 | +0.16(+2.18%) |
Aug 08, 2024 | 7.310 | 7.400 | 7.280 | 7.340 | 26,814 | +0.08(+1.10%) |
Aug 07, 2024 | 7.293 | 7.370 | 7.190 | 7.260 | 38,166 | +0.00(+0.03%) |
Aug 06, 2024 | 7.160 | 7.310 | 7.160 | 7.258 | 127,286 | +0.12(+1.65%) |
Aug 05, 2024 | 7.061 | 7.250 | 7.020 | 7.140 | 58,025 | -0.13(-1.79%) |
Aug 02, 2024 | 7.200 | 7.310 | 7.170 | 7.270 | 25,132 | -0.24(-3.20%) |