Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 9.210 | 9.310 | 9.190 | 9.310 | 160,877 | +0.03(+0.32%) |
Sep 19, 2024 | 9.400 | 9.440 | 9.260 | 9.280 | 146,350 | -0.09(-0.96%) |
Sep 18, 2024 | 9.280 | 9.520 | 9.250 | 9.370 | 221,704 | +0.09(+0.97%) |
Sep 17, 2024 | 9.290 | 9.450 | 9.280 | 9.280 | 159,185 | +0.00(+0.00%) |
Sep 16, 2024 | 9.410 | 9.480 | 9.280 | 9.280 | 230,662 | -0.12(-1.28%) |
Sep 13, 2024 | 9.400 | 9.470 | 9.350 | 9.400 | 213,353 | -0.01(-0.11%) |
Sep 12, 2024 | 9.140 | 9.440 | 9.130 | 9.410 | 441,859 | +0.29(+3.18%) |
Sep 11, 2024 | 9.010 | 9.140 | 8.950 | 9.120 | 171,420 | +0.03(+0.33%) |
Sep 10, 2024 | 8.920 | 9.090 | 8.860 | 9.090 | 271,655 | +0.19(+2.13%) |
Sep 09, 2024 | 8.840 | 8.950 | 8.790 | 8.900 | 232,151 | +0.06(+0.68%) |
Sep 06, 2024 | 8.820 | 8.950 | 8.770 | 8.840 | 156,046 | -0.04(-0.45%) |
Sep 05, 2024 | 9.110 | 9.160 | 8.860 | 8.880 | 139,735 | -0.26(-2.84%) |
Sep 04, 2024 | 8.920 | 9.160 | 8.910 | 9.140 | 398,949 | +0.23(+2.58%) |
Sep 03, 2024 | 8.620 | 8.920 | 8.620 | 8.910 | 361,547 | +0.25(+2.89%) |
Aug 30, 2024 | 8.660 | 0 | -0.01(-0.12%) | |||
Aug 29, 2024 | 8.670 | 8.770 | 8.650 | 8.670 | 162,629 | +0.01(+0.12%) |
Aug 28, 2024 | 8.690 | 8.700 | 8.570 | 8.660 | 115,830 | -0.02(-0.23%) |
Aug 27, 2024 | 8.660 | 8.780 | 8.650 | 8.680 | 141,359 | -0.04(-0.46%) |
Aug 26, 2024 | 8.740 | 8.770 | 8.620 | 8.720 | 116,305 | +0.01(+0.11%) |
Aug 23, 2024 | 8.590 | 8.780 | 8.590 | 8.710 | 166,215 | +0.14(+1.63%) |
Aug 22, 2024 | 8.570 | 8.620 | 8.540 | 8.570 | 120,742 | +0.00(+0.00%) |
Aug 21, 2024 | 8.480 | 8.610 | 8.470 | 8.570 | 139,341 | +0.11(+1.30%) |
Aug 20, 2024 | 8.400 | 8.560 | 8.400 | 8.460 | 344,643 | +0.08(+0.95%) |
Aug 19, 2024 | 8.200 | 8.450 | 8.200 | 8.380 | 313,048 | +0.19(+2.32%) |
Aug 16, 2024 | 8.290 | 8.400 | 8.170 | 8.190 | 165,232 | -0.06(-0.73%) |
Aug 15, 2024 | 8.240 | 8.300 | 8.230 | 8.250 | 124,431 | +0.02(+0.24%) |
Aug 14, 2024 | 8.150 | 8.300 | 8.150 | 8.230 | 291,805 | +0.10(+1.23%) |
Aug 13, 2024 | 7.750 | 8.170 | 7.750 | 8.130 | 562,725 | +0.51(+6.69%) |
Aug 12, 2024 | 7.700 | 7.730 | 7.580 | 7.620 | 44,235 | -0.11(-1.42%) |
Aug 09, 2024 | 7.670 | 7.750 | 7.660 | 7.730 | 66,525 | +0.06(+0.78%) |
Aug 08, 2024 | 7.510 | 7.730 | 7.510 | 7.670 | 58,892 | +0.13(+1.72%) |
Aug 07, 2024 | 7.550 | 7.620 | 7.490 | 7.540 | 88,115 | +0.00(+0.00%) |
Aug 06, 2024 | 7.480 | 7.580 | 7.440 | 7.540 | 187,707 | -0.10(-1.31%) |
Aug 02, 2024 | 7.640 | 0 | -0.07(-0.91%) | |||
Aug 01, 2024 | 7.850 | 7.930 | 7.690 | 7.710 | 132,558 | -0.20(-2.53%) |
Jul 31, 2024 | 7.830 | 7.960 | 7.780 | 7.910 | 275,740 | +0.16(+2.06%) |
Jul 30, 2024 | 7.590 | 7.840 | 7.590 | 7.750 | 134,566 | +0.07(+0.91%) |
Jul 29, 2024 | 7.740 | 7.800 | 7.630 | 7.680 | 162,422 | -0.03(-0.39%) |
Jul 26, 2024 | 7.620 | 7.730 | 7.590 | 7.710 | 97,593 | +0.07(+0.92%) |
Jul 25, 2024 | 7.510 | 7.680 | 7.510 | 7.640 | 78,168 | +0.08(+1.06%) |
Jul 24, 2024 | 7.530 | 7.620 | 7.510 | 7.560 | 82,474 | +0.01(+0.13%) |
Jul 23, 2024 | 7.440 | 7.580 | 7.440 | 7.550 | 73,766 | +0.07(+0.94%) |
Jul 22, 2024 | 7.350 | 7.510 | 7.340 | 7.480 | 135,797 | +0.10(+1.36%) |
Jul 19, 2024 | 7.390 | 7.400 | 7.340 | 7.380 | 25,967 | +0.02(+0.27%) |
Jul 18, 2024 | 7.350 | 7.400 | 7.310 | 7.360 | 42,458 | +0.03(+0.41%) |
Jul 17, 2024 | 7.290 | 7.380 | 7.280 | 7.330 | 64,358 | +0.00(+0.00%) |
Jul 16, 2024 | 7.290 | 7.340 | 7.210 | 7.330 | 77,364 | +0.09(+1.24%) |
Jul 15, 2024 | 7.250 | 7.330 | 7.200 | 7.240 | 127,979 | -0.03(-0.41%) |
Jul 12, 2024 | 7.300 | 7.310 | 7.240 | 7.270 | 102,181 | +0.00(+0.00%) |
Jul 11, 2024 | 7.270 | 7.330 | 7.260 | 7.270 | 45,394 | -0.02(-0.27%) |
Jul 10, 2024 | 7.310 | 7.320 | 7.260 | 7.290 | 33,755 | -0.01(-0.14%) |
Jul 09, 2024 | 7.260 | 7.340 | 7.240 | 7.300 | 79,885 | +0.02(+0.27%) |
Jul 08, 2024 | 7.220 | 7.300 | 7.170 | 7.280 | 157,274 | +0.08(+1.11%) |
Jul 05, 2024 | 7.240 | 7.290 | 7.170 | 7.200 | 59,683 | +0.00(+0.00%) |
Jul 04, 2024 | 7.220 | 7.220 | 7.150 | 7.200 | 49,249 | +0.05(+0.70%) |
Jul 03, 2024 | 7.150 | 7.260 | 7.150 | 7.150 | 68,086 | -0.04(-0.56%) |