Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.250 | 9.640 | 9.020 | 9.260 | 136,839 | +0.00(+0.00%) |
Sep 26, 2024 | 9.530 | 9.608 | 9.230 | 9.260 | 40,858 | -0.20(-2.11%) |
Sep 25, 2024 | 9.460 | 9.520 | 9.280 | 9.460 | 44,414 | +0.00(+0.00%) |
Sep 24, 2024 | 9.790 | 9.810 | 9.460 | 9.460 | 60,512 | -0.29(-2.97%) |
Sep 23, 2024 | 10.02 | 10.08 | 9.730 | 9.750 | 58,383 | -0.34(-3.37%) |
Sep 20, 2024 | 9.790 | 10.26 | 9.750 | 10.09 | 226,329 | +0.15(+1.51%) |
Sep 19, 2024 | 9.980 | 10.00 | 9.660 | 9.940 | 86,908 | +0.31(+3.22%) |
Sep 18, 2024 | 9.160 | 10.14 | 9.160 | 9.630 | 157,500 | -0.29(-2.92%) |
Sep 17, 2024 | 9.570 | 10.21 | 9.570 | 9.920 | 160,925 | +0.48(+5.08%) |
Sep 16, 2024 | 9.080 | 9.480 | 9.050 | 9.440 | 81,068 | +0.44(+4.89%) |
Sep 13, 2024 | 8.760 | 9.092 | 8.680 | 9.000 | 82,269 | +0.32(+3.69%) |
Sep 12, 2024 | 8.630 | 8.820 | 8.500 | 8.680 | 54,692 | +0.14(+1.64%) |
Sep 11, 2024 | 8.600 | 8.600 | 8.250 | 8.540 | 29,623 | -0.11(-1.27%) |
Sep 10, 2024 | 8.540 | 8.680 | 8.380 | 8.650 | 51,525 | +0.18(+2.13%) |
Sep 09, 2024 | 8.400 | 8.592 | 8.270 | 8.470 | 57,757 | +0.05(+0.59%) |
Sep 06, 2024 | 8.380 | 8.490 | 8.300 | 8.420 | 26,692 | -0.06(-0.71%) |
Sep 05, 2024 | 8.510 | 8.550 | 8.295 | 8.480 | 28,857 | +0.04(+0.47%) |
Sep 04, 2024 | 8.570 | 8.577 | 8.130 | 8.440 | 46,869 | -0.14(-1.63%) |
Sep 03, 2024 | 8.850 | 9.200 | 8.410 | 8.580 | 78,203 | -0.45(-4.98%) |
Aug 30, 2024 | 8.880 | 9.040 | 8.780 | 9.030 | 35,003 | +0.17(+1.92%) |
Aug 29, 2024 | 8.890 | 9.040 | 8.830 | 8.860 | 34,660 | +0.02(+0.23%) |
Aug 28, 2024 | 8.800 | 8.850 | 8.670 | 8.840 | 37,866 | +0.05(+0.57%) |
Aug 27, 2024 | 8.890 | 8.890 | 8.690 | 8.790 | 26,346 | -0.17(-1.90%) |
Aug 26, 2024 | 9.050 | 9.230 | 8.860 | 8.960 | 113,783 | -0.03(-0.33%) |
Aug 23, 2024 | 8.690 | 9.080 | 8.615 | 8.990 | 56,465 | +0.37(+4.29%) |
Aug 22, 2024 | 8.780 | 8.840 | 8.609 | 8.620 | 44,826 | -0.11(-1.26%) |
Aug 21, 2024 | 8.485 | 8.730 | 8.485 | 8.730 | 45,568 | +0.16(+1.87%) |
Aug 20, 2024 | 8.460 | 8.780 | 8.360 | 8.570 | 60,872 | +0.02(+0.23%) |
Aug 19, 2024 | 8.440 | 9.104 | 8.410 | 8.550 | 51,456 | +0.13(+1.54%) |
Aug 16, 2024 | 8.470 | 8.705 | 8.390 | 8.420 | 161,273 | -0.07(-0.82%) |
Aug 15, 2024 | 8.190 | 8.590 | 8.180 | 8.490 | 103,646 | +0.36(+4.43%) |
Aug 14, 2024 | 8.080 | 8.240 | 7.850 | 8.130 | 57,697 | +0.03(+0.37%) |
Aug 13, 2024 | 8.090 | 8.180 | 7.835 | 8.100 | 86,378 | +0.05(+0.62%) |
Aug 12, 2024 | 8.160 | 8.215 | 7.770 | 8.050 | 106,963 | -0.22(-2.66%) |
Aug 09, 2024 | 8.390 | 8.400 | 8.240 | 8.270 | 130,701 | -0.21(-2.48%) |
Aug 08, 2024 | 8.000 | 8.550 | 7.760 | 8.480 | 334,735 | +0.61(+7.75%) |
Aug 07, 2024 | 7.900 | 8.180 | 7.580 | 7.870 | 175,520 | -0.01(-0.13%) |
Aug 06, 2024 | 7.610 | 8.055 | 7.560 | 7.880 | 192,159 | +0.29(+3.82%) |
Aug 05, 2024 | 7.770 | 7.980 | 7.510 | 7.590 | 128,719 | -0.69(-8.33%) |
Aug 02, 2024 | 8.460 | 8.695 | 8.120 | 8.280 | 145,510 | -0.51(-5.80%) |
Aug 01, 2024 | 9.185 | 9.185 | 8.720 | 8.790 | 89,894 | -0.44(-4.77%) |
Jul 31, 2024 | 9.100 | 9.440 | 9.020 | 9.230 | 106,252 | +0.21(+2.33%) |
Jul 30, 2024 | 9.180 | 9.200 | 8.930 | 9.020 | 52,798 | -0.11(-1.20%) |
Jul 29, 2024 | 9.150 | 9.220 | 8.930 | 9.130 | 60,233 | +0.00(+0.00%) |
Jul 26, 2024 | 8.860 | 9.140 | 8.750 | 9.130 | 83,118 | +0.50(+5.79%) |
Jul 25, 2024 | 8.670 | 8.770 | 8.470 | 8.630 | 129,718 | +0.03(+0.35%) |
Jul 24, 2024 | 8.940 | 8.990 | 8.560 | 8.600 | 66,663 | -0.36(-4.02%) |
Jul 23, 2024 | 8.870 | 9.090 | 8.765 | 8.960 | 78,540 | +0.06(+0.67%) |
Jul 22, 2024 | 8.660 | 8.940 | 8.595 | 8.900 | 91,719 | +0.30(+3.49%) |
Jul 19, 2024 | 8.930 | 8.930 | 8.420 | 8.600 | 152,900 | -0.32(-3.59%) |
Jul 18, 2024 | 9.250 | 9.250 | 8.870 | 8.920 | 82,149 | -0.37(-3.98%) |
Jul 17, 2024 | 9.460 | 9.550 | 9.210 | 9.290 | 77,627 | -0.25(-2.62%) |
Jul 16, 2024 | 9.520 | 9.700 | 9.500 | 9.540 | 116,318 | +0.14(+1.49%) |
Jul 15, 2024 | 9.220 | 9.490 | 9.170 | 9.400 | 453,813 | +0.26(+2.84%) |
Jul 12, 2024 | 9.130 | 9.180 | 8.660 | 9.140 | 160,187 | +0.19(+2.12%) |
Jul 11, 2024 | 9.070 | 9.270 | 8.940 | 8.950 | 182,849 | +0.06(+0.67%) |
Jul 10, 2024 | 8.900 | 9.010 | 8.700 | 8.890 | 113,732 | +0.04(+0.45%) |
Jul 09, 2024 | 8.890 | 8.899 | 8.520 | 8.850 | 57,201 | -0.08(-0.90%) |
Jul 08, 2024 | 8.640 | 8.990 | 8.580 | 8.930 | 91,169 | +0.35(+4.08%) |
Jul 05, 2024 | 9.010 | 9.010 | 8.200 | 8.580 | 166,318 | -0.48(-5.30%) |
Jul 03, 2024 | 8.940 | 9.110 | 8.660 | 9.060 | 134,683 | +0.15(+1.68%) |
Jul 02, 2024 | 9.050 | 9.160 | 8.900 | 8.910 | 101,891 | -0.20(-2.20%) |