Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.700 | 8.900 | 8.630 | 8.860 | 1,571,232 | +0.23(+2.67%) |
Sep 26, 2024 | 8.360 | 8.680 | 8.340 | 8.630 | 1,220,274 | +0.41(+4.99%) |
Sep 25, 2024 | 8.450 | 8.450 | 8.220 | 8.220 | 677,253 | -0.24(-2.84%) |
Sep 24, 2024 | 8.400 | 8.610 | 8.366 | 8.460 | 708,590 | +0.11(+1.32%) |
Sep 23, 2024 | 8.340 | 8.400 | 8.235 | 8.350 | 670,855 | +0.00(+0.00%) |
Sep 20, 2024 | 8.580 | 8.615 | 8.225 | 8.350 | 1,379,602 | -0.29(-3.36%) |
Sep 19, 2024 | 8.650 | 8.710 | 8.546 | 8.640 | 562,026 | +0.16(+1.89%) |
Sep 18, 2024 | 8.460 | 8.635 | 8.345 | 8.480 | 1,018,470 | -0.02(-0.24%) |
Sep 17, 2024 | 8.490 | 8.555 | 8.360 | 8.500 | 690,892 | +0.09(+1.07%) |
Sep 16, 2024 | 8.500 | 8.590 | 8.345 | 8.410 | 636,362 | -0.07(-0.83%) |
Sep 13, 2024 | 8.300 | 8.670 | 8.300 | 8.480 | 1,347,873 | +0.20(+2.42%) |
Sep 12, 2024 | 8.280 | 8.440 | 8.210 | 8.280 | 1,419,374 | +0.04(+0.49%) |
Sep 11, 2024 | 8.240 | 8.315 | 8.110 | 8.240 | 686,616 | +0.04(+0.49%) |
Sep 10, 2024 | 8.400 | 8.410 | 8.080 | 8.200 | 1,074,449 | -0.21(-2.50%) |
Sep 09, 2024 | 8.540 | 8.585 | 8.350 | 8.410 | 951,376 | -0.14(-1.64%) |
Sep 06, 2024 | 8.770 | 8.870 | 8.540 | 8.550 | 854,745 | -0.20(-2.29%) |
Sep 05, 2024 | 8.770 | 8.825 | 8.640 | 8.750 | 912,128 | +0.02(+0.23%) |
Sep 04, 2024 | 8.550 | 8.861 | 8.530 | 8.730 | 1,167,865 | +0.12(+1.39%) |
Sep 03, 2024 | 8.750 | 8.755 | 8.520 | 8.610 | 1,230,865 | -0.19(-2.16%) |
Aug 30, 2024 | 8.840 | 8.940 | 8.780 | 8.800 | 1,136,837 | -0.07(-0.79%) |
Aug 29, 2024 | 8.870 | 8.930 | 8.780 | 8.870 | 1,033,954 | -0.04(-0.45%) |
Aug 28, 2024 | 8.930 | 9.040 | 8.840 | 8.910 | 1,596,860 | -0.02(-0.22%) |
Aug 27, 2024 | 8.850 | 9.010 | 8.810 | 8.930 | 986,564 | +0.02(+0.22%) |
Aug 26, 2024 | 9.170 | 9.170 | 8.795 | 8.910 | 1,559,611 | -0.27(-2.94%) |
Aug 23, 2024 | 9.000 | 9.230 | 8.920 | 9.180 | 4,438,583 | +0.35(+3.96%) |
Aug 22, 2024 | 9.030 | 9.110 | 8.810 | 8.830 | 3,636,551 | -0.23(-2.54%) |
Aug 21, 2024 | 9.250 | 9.255 | 9.040 | 9.060 | 1,442,247 | -0.11(-1.20%) |
Aug 20, 2024 | 9.390 | 9.443 | 9.130 | 9.170 | 1,821,045 | -0.23(-2.45%) |
Aug 19, 2024 | 9.310 | 9.490 | 9.170 | 9.400 | 1,855,866 | +0.13(+1.40%) |
Aug 16, 2024 | 9.620 | 9.620 | 9.135 | 9.270 | 3,944,294 | -0.30(-3.13%) |
Aug 15, 2024 | 10.04 | 10.14 | 9.510 | 9.570 | 2,115,883 | -0.47(-4.68%) |
Aug 14, 2024 | 10.40 | 10.55 | 9.885 | 10.04 | 2,591,640 | -0.06(-0.59%) |
Aug 13, 2024 | 9.860 | 10.17 | 9.830 | 10.10 | 1,860,087 | +0.27(+2.75%) |
Aug 12, 2024 | 9.800 | 9.905 | 9.775 | 9.830 | 1,039,897 | +0.03(+0.31%) |
Aug 09, 2024 | 9.600 | 9.835 | 9.540 | 9.800 | 911,157 | +0.27(+2.83%) |
Aug 08, 2024 | 9.450 | 9.595 | 9.420 | 9.530 | 1,044,100 | +0.10(+1.06%) |
Aug 07, 2024 | 9.510 | 9.550 | 9.400 | 9.430 | 511,242 | +0.05(+0.53%) |
Aug 06, 2024 | 9.230 | 9.485 | 9.230 | 9.380 | 1,143,428 | +0.19(+2.07%) |
Aug 05, 2024 | 9.290 | 9.370 | 9.160 | 9.190 | 720,184 | -0.33(-3.47%) |
Aug 02, 2024 | 9.500 | 9.580 | 9.395 | 9.520 | 674,253 | -0.05(-0.52%) |
Aug 01, 2024 | 9.840 | 9.900 | 9.500 | 9.570 | 922,386 | -0.09(-0.93%) |
Jul 31, 2024 | 9.710 | 9.830 | 9.630 | 9.660 | 1,298,734 | -0.02(-0.21%) |
Jul 30, 2024 | 9.620 | 9.685 | 9.560 | 9.680 | 353,002 | +0.08(+0.83%) |
Jul 29, 2024 | 9.710 | 9.710 | 9.570 | 9.600 | 554,936 | -0.05(-0.52%) |
Jul 26, 2024 | 9.720 | 9.730 | 9.550 | 9.650 | 524,547 | +0.04(+0.42%) |
Jul 25, 2024 | 9.520 | 9.710 | 9.440 | 9.610 | 455,060 | +0.11(+1.16%) |
Jul 24, 2024 | 9.610 | 9.620 | 9.490 | 9.500 | 851,016 | -0.16(-1.66%) |
Jul 23, 2024 | 9.590 | 9.750 | 9.590 | 9.660 | 837,857 | +0.03(+0.31%) |
Jul 22, 2024 | 9.520 | 9.650 | 9.460 | 9.630 | 674,343 | +0.13(+1.37%) |
Jul 19, 2024 | 9.390 | 9.510 | 9.190 | 9.500 | 1,691,739 | +0.19(+2.04%) |
Jul 18, 2024 | 9.730 | 9.740 | 9.220 | 9.310 | 1,841,478 | -0.49(-5.00%) |
Jul 17, 2024 | 9.850 | 10.01 | 9.715 | 9.800 | 656,119 | -0.14(-1.41%) |
Jul 16, 2024 | 9.950 | 10.07 | 9.910 | 9.940 | 966,046 | +0.03(+0.30%) |
Jul 15, 2024 | 9.860 | 10.06 | 9.800 | 9.910 | 1,320,001 | +0.06(+0.61%) |
Jul 12, 2024 | 9.790 | 9.880 | 9.740 | 9.850 | 1,221,618 | +0.13(+1.34%) |
Jul 11, 2024 | 9.690 | 9.800 | 9.650 | 9.720 | 1,107,077 | +0.20(+2.10%) |
Jul 10, 2024 | 9.460 | 9.630 | 9.400 | 9.520 | 1,157,342 | +0.08(+0.85%) |
Jul 09, 2024 | 9.330 | 9.520 | 9.300 | 9.440 | 1,721,841 | +0.11(+1.18%) |
Jul 08, 2024 | 9.120 | 9.430 | 9.050 | 9.330 | 936,240 | +0.20(+2.19%) |
Jul 05, 2024 | 9.100 | 9.160 | 8.995 | 9.130 | 740,042 | +0.05(+0.55%) |
Jul 03, 2024 | 8.980 | 9.145 | 8.970 | 9.080 | 390,083 | +0.16(+1.79%) |
Jul 02, 2024 | 9.000 | 9.150 | 8.770 | 8.920 | 1,106,287 | -0.08(-0.89%) |