Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.310 | 8.430 | 8.310 | 8.390 | 7,250 | +0.00(+0.00%) |
Sep 26, 2024 | 8.360 | 8.390 | 7.890 | 8.390 | 59,869 | -0.04(-0.47%) |
Sep 25, 2024 | 8.880 | 9.000 | 8.420 | 8.430 | 32,690 | -0.42(-4.75%) |
Sep 24, 2024 | 9.470 | 9.470 | 8.750 | 8.850 | 67,783 | -0.60(-6.35%) |
Sep 23, 2024 | 9.170 | 9.450 | 9.060 | 9.450 | 36,373 | +0.45(+5.00%) |
Sep 20, 2024 | 8.900 | 9.200 | 8.780 | 9.000 | 46,626 | +0.01(+0.11%) |
Sep 19, 2024 | 8.810 | 8.990 | 8.650 | 8.990 | 4,550 | +0.49(+5.76%) |
Sep 18, 2024 | 8.600 | 8.820 | 8.460 | 8.500 | 44,901 | -0.09(-1.05%) |
Sep 17, 2024 | 8.470 | 8.590 | 8.360 | 8.590 | 5,225 | -0.11(-1.26%) |
Sep 16, 2024 | 8.500 | 8.700 | 8.470 | 8.700 | 1,337 | +0.10(+1.16%) |
Sep 13, 2024 | 8.710 | 8.800 | 8.600 | 8.600 | 17,413 | -0.34(-3.80%) |
Sep 12, 2024 | 8.950 | 8.950 | 8.800 | 8.940 | 2,900 | -0.08(-0.89%) |
Sep 11, 2024 | 8.540 | 9.020 | 8.530 | 9.020 | 6,054 | +0.55(+6.49%) |
Sep 10, 2024 | 8.360 | 8.470 | 8.350 | 8.470 | 2,900 | +0.10(+1.19%) |
Sep 09, 2024 | 8.300 | 8.410 | 8.300 | 8.370 | 38,375 | +0.07(+0.84%) |
Sep 06, 2024 | 8.590 | 8.590 | 8.300 | 8.300 | 15,405 | -0.18(-2.12%) |
Sep 05, 2024 | 8.520 | 8.710 | 8.470 | 8.480 | 3,104 | -0.03(-0.35%) |
Sep 04, 2024 | 8.410 | 8.650 | 8.410 | 8.510 | 1,438 | -0.05(-0.58%) |
Sep 03, 2024 | 8.800 | 8.800 | 8.560 | 8.560 | 4,012 | -0.28(-3.17%) |
Aug 30, 2024 | 8.840 | 0 | -0.08(-0.90%) | |||
Aug 29, 2024 | 8.870 | 9.010 | 8.870 | 8.920 | 12,000 | -0.06(-0.67%) |
Aug 28, 2024 | 8.790 | 9.000 | 8.770 | 8.980 | 25,590 | -0.03(-0.33%) |
Aug 27, 2024 | 8.910 | 9.010 | 8.760 | 9.010 | 10,410 | +0.25(+2.85%) |
Aug 26, 2024 | 9.010 | 9.010 | 8.760 | 8.760 | 6,905 | -0.25(-2.77%) |
Aug 23, 2024 | 9.140 | 9.200 | 8.940 | 9.010 | 29,851 | +0.16(+1.81%) |
Aug 22, 2024 | 9.000 | 9.250 | 8.850 | 8.850 | 36,596 | +0.06(+0.68%) |
Aug 21, 2024 | 8.860 | 9.140 | 8.790 | 8.790 | 5,754 | -0.38(-4.14%) |
Aug 20, 2024 | 8.840 | 9.170 | 8.840 | 9.170 | 2,900 | +0.15(+1.66%) |
Aug 19, 2024 | 9.010 | 9.640 | 8.960 | 9.020 | 14,344 | -0.22(-2.38%) |
Aug 16, 2024 | 9.220 | 9.430 | 9.000 | 9.240 | 21,310 | +0.02(+0.22%) |
Aug 15, 2024 | 9.110 | 9.380 | 9.110 | 9.220 | 7,690 | +0.03(+0.33%) |
Aug 14, 2024 | 9.500 | 9.500 | 9.100 | 9.190 | 13,750 | -0.22(-2.34%) |
Aug 13, 2024 | 9.360 | 9.520 | 9.100 | 9.410 | 28,898 | +0.25(+2.73%) |
Aug 12, 2024 | 9.000 | 9.270 | 9.000 | 9.160 | 53,793 | +0.16(+1.78%) |
Aug 09, 2024 | 8.980 | 9.060 | 8.900 | 9.000 | 11,100 | -0.05(-0.55%) |
Aug 08, 2024 | 9.000 | 9.500 | 8.610 | 9.050 | 25,346 | +0.27(+3.08%) |
Aug 07, 2024 | 8.500 | 8.780 | 8.270 | 8.780 | 10,911 | +0.28(+3.29%) |
Aug 06, 2024 | 8.200 | 8.780 | 7.860 | 8.500 | 15,464 | +0.23(+2.78%) |
Aug 02, 2024 | 8.270 | 0 | -0.01(-0.12%) | |||
Aug 01, 2024 | 7.890 | 8.430 | 7.680 | 8.280 | 269,299 | +0.38(+4.81%) |
Jul 31, 2024 | 7.880 | 8.090 | 7.880 | 7.900 | 47,484 | -0.15(-1.86%) |
Jul 30, 2024 | 8.040 | 8.090 | 7.910 | 8.050 | 11,765 | +0.05(+0.63%) |
Jul 29, 2024 | 8.340 | 8.490 | 7.800 | 8.000 | 130,724 | -0.45(-5.33%) |
Jul 26, 2024 | 8.390 | 8.620 | 8.270 | 8.450 | 115,174 | +0.10(+1.20%) |
Jul 25, 2024 | 8.430 | 8.480 | 8.300 | 8.350 | 20,050 | -0.25(-2.91%) |
Jul 24, 2024 | 8.330 | 8.770 | 8.330 | 8.600 | 3,209 | +0.30(+3.61%) |
Jul 23, 2024 | 9.580 | 9.580 | 7.530 | 8.300 | 48,919 | -1.05(-11.23%) |
Jul 22, 2024 | 9.300 | 9.400 | 9.100 | 9.350 | 13,170 | +0.18(+1.96%) |
Jul 19, 2024 | 9.010 | 9.180 | 9.010 | 9.170 | 1,475 | +0.15(+1.66%) |
Jul 18, 2024 | 9.000 | 9.100 | 8.900 | 9.020 | 4,401 | -0.04(-0.44%) |
Jul 17, 2024 | 9.000 | 9.100 | 9.000 | 9.060 | 1,608 | -0.08(-0.88%) |
Jul 16, 2024 | 9.090 | 9.150 | 9.040 | 9.140 | 6,270 | +0.09(+0.99%) |
Jul 15, 2024 | 9.010 | 9.090 | 8.990 | 9.050 | 2,110 | +0.05(+0.56%) |
Jul 12, 2024 | 9.070 | 9.100 | 9.000 | 9.000 | 13,575 | -0.16(-1.75%) |
Jul 11, 2024 | 9.260 | 9.260 | 8.970 | 9.160 | 2,375 | +0.17(+1.89%) |
Jul 10, 2024 | 9.100 | 9.100 | 8.990 | 8.990 | 4,905 | -0.09(-0.99%) |
Jul 09, 2024 | 9.100 | 9.100 | 9.000 | 9.080 | 28,700 | -0.09(-0.98%) |
Jul 08, 2024 | 8.810 | 9.170 | 8.810 | 9.170 | 5,667 | +0.39(+4.44%) |
Jul 05, 2024 | 9.200 | 9.200 | 8.700 | 8.780 | 10,600 | -0.52(-5.59%) |
Jul 04, 2024 | 8.910 | 9.300 | 8.910 | 9.300 | 26,041 | +0.38(+4.26%) |
Jul 03, 2024 | 8.620 | 8.920 | 8.600 | 8.920 | 5,132 | +0.06(+0.68%) |