Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.700 | 8.800 | 8.520 | 8.650 | 439,577 | +0.04(+0.46%) |
Sep 25, 2024 | 8.650 | 9.000 | 8.560 | 8.610 | 1,298,041 | -0.03(-0.35%) |
Sep 24, 2024 | 8.670 | 9.000 | 8.300 | 8.640 | 1,574,554 | -0.03(-0.35%) |
Sep 23, 2024 | 9.490 | 9.800 | 8.540 | 8.670 | 1,386,936 | -0.72(-7.67%) |
Sep 20, 2024 | 8.510 | 9.600 | 8.400 | 9.390 | 2,086,651 | +0.88(+10.34%) |
Sep 19, 2024 | 8.490 | 8.900 | 8.340 | 8.510 | 652,611 | +0.24(+2.90%) |
Sep 18, 2024 | 8.230 | 8.490 | 7.990 | 8.270 | 601,386 | +0.03(+0.36%) |
Sep 17, 2024 | 8.100 | 8.660 | 8.050 | 8.240 | 572,159 | +0.14(+1.73%) |
Sep 16, 2024 | 8.580 | 8.820 | 8.080 | 8.100 | 589,320 | -0.47(-5.48%) |
Sep 13, 2024 | 8.340 | 8.870 | 8.340 | 8.570 | 1,177,156 | +0.31(+3.75%) |
Sep 12, 2024 | 8.680 | 8.680 | 8.135 | 8.260 | 716,212 | -0.43(-4.95%) |
Sep 11, 2024 | 8.880 | 9.210 | 8.660 | 8.690 | 570,929 | -0.30(-3.34%) |
Sep 10, 2024 | 8.540 | 9.000 | 8.430 | 8.990 | 472,001 | +0.50(+5.89%) |
Sep 09, 2024 | 8.050 | 8.560 | 7.950 | 8.490 | 940,044 | +0.46(+5.73%) |
Sep 06, 2024 | 8.560 | 8.750 | 7.950 | 8.030 | 586,423 | -0.56(-6.52%) |
Sep 05, 2024 | 8.750 | 8.930 | 8.490 | 8.590 | 382,004 | -0.19(-2.16%) |
Sep 04, 2024 | 8.990 | 9.235 | 8.760 | 8.780 | 334,588 | -0.32(-3.52%) |
Sep 03, 2024 | 9.210 | 9.590 | 8.690 | 9.100 | 681,836 | -0.20(-2.15%) |
Aug 30, 2024 | 9.350 | 9.550 | 9.060 | 9.300 | 375,777 | -0.02(-0.21%) |
Aug 29, 2024 | 9.160 | 9.590 | 9.140 | 9.320 | 275,492 | +0.28(+3.10%) |
Aug 28, 2024 | 8.970 | 9.100 | 8.740 | 9.040 | 415,187 | -0.02(-0.22%) |
Aug 27, 2024 | 9.440 | 9.687 | 8.700 | 9.060 | 417,499 | -0.36(-3.82%) |
Aug 26, 2024 | 9.250 | 9.690 | 9.250 | 9.420 | 542,690 | +0.15(+1.62%) |
Aug 23, 2024 | 9.000 | 9.470 | 8.970 | 9.270 | 476,568 | +0.28(+3.11%) |
Aug 22, 2024 | 9.290 | 9.425 | 8.930 | 8.990 | 540,496 | -0.27(-2.92%) |
Aug 21, 2024 | 9.400 | 9.626 | 9.090 | 9.260 | 439,051 | -0.06(-0.64%) |
Aug 20, 2024 | 9.290 | 9.630 | 9.010 | 9.320 | 430,044 | -0.08(-0.85%) |
Aug 19, 2024 | 9.380 | 9.650 | 9.325 | 9.400 | 1,177,659 | +0.08(+0.86%) |
Aug 16, 2024 | 9.330 | 9.485 | 9.090 | 9.320 | 498,265 | -0.06(-0.64%) |
Aug 15, 2024 | 9.460 | 9.585 | 9.250 | 9.380 | 645,316 | +0.17(+1.85%) |
Aug 14, 2024 | 9.800 | 9.950 | 9.090 | 9.210 | 607,177 | -0.50(-5.15%) |
Aug 13, 2024 | 9.420 | 9.800 | 9.150 | 9.710 | 876,192 | +0.23(+2.43%) |
Aug 12, 2024 | 8.500 | 9.860 | 8.335 | 9.480 | 1,293,802 | +1.03(+12.19%) |
Aug 09, 2024 | 8.300 | 8.750 | 8.300 | 8.450 | 567,492 | +0.28(+3.43%) |
Aug 08, 2024 | 8.270 | 8.840 | 8.030 | 8.170 | 608,059 | -0.08(-0.97%) |
Aug 07, 2024 | 8.770 | 8.840 | 8.060 | 8.250 | 592,353 | -0.27(-3.17%) |
Aug 06, 2024 | 8.500 | 8.920 | 8.300 | 8.520 | 467,343 | +0.13(+1.55%) |
Aug 05, 2024 | 8.080 | 8.460 | 7.910 | 8.390 | 814,323 | -0.32(-3.67%) |
Aug 02, 2024 | 8.700 | 8.860 | 8.550 | 8.710 | 742,588 | -0.35(-3.86%) |
Aug 01, 2024 | 9.050 | 9.340 | 8.925 | 9.060 | 628,873 | +0.00(+0.00%) |
Jul 31, 2024 | 9.250 | 9.470 | 8.860 | 9.060 | 577,349 | -0.12(-1.31%) |
Jul 30, 2024 | 9.180 | 9.450 | 9.055 | 9.180 | 634,878 | +0.03(+0.33%) |
Jul 29, 2024 | 9.240 | 9.440 | 8.985 | 9.150 | 501,269 | -0.13(-1.40%) |
Jul 26, 2024 | 9.550 | 9.860 | 9.220 | 9.280 | 640,930 | -0.17(-1.80%) |
Jul 25, 2024 | 8.900 | 9.710 | 8.550 | 9.450 | 1,292,413 | +0.61(+6.90%) |
Jul 24, 2024 | 9.100 | 9.400 | 8.810 | 8.840 | 922,988 | -0.36(-3.91%) |
Jul 23, 2024 | 9.220 | 9.570 | 9.120 | 9.200 | 484,660 | -0.02(-0.22%) |
Jul 22, 2024 | 8.730 | 9.250 | 8.685 | 9.220 | 1,095,030 | +0.51(+5.86%) |
Jul 19, 2024 | 8.790 | 8.930 | 8.500 | 8.710 | 634,449 | -0.04(-0.46%) |
Jul 18, 2024 | 8.950 | 9.290 | 8.580 | 8.750 | 690,925 | -0.20(-2.23%) |
Jul 17, 2024 | 9.150 | 9.152 | 8.740 | 8.950 | 747,230 | -0.36(-3.87%) |
Jul 16, 2024 | 9.370 | 9.500 | 9.110 | 9.310 | 754,151 | +0.10(+1.09%) |
Jul 15, 2024 | 9.240 | 9.420 | 9.000 | 9.210 | 714,461 | +0.11(+1.21%) |
Jul 12, 2024 | 9.110 | 9.420 | 8.800 | 9.100 | 633,820 | +0.17(+1.90%) |
Jul 11, 2024 | 8.500 | 8.940 | 8.480 | 8.930 | 644,159 | +0.66(+7.98%) |
Jul 10, 2024 | 7.940 | 8.280 | 7.880 | 8.270 | 544,553 | +0.39(+4.95%) |
Jul 09, 2024 | 7.910 | 8.020 | 7.630 | 7.880 | 545,303 | +0.01(+0.13%) |
Jul 08, 2024 | 7.890 | 8.260 | 7.810 | 7.870 | 709,066 | +0.13(+1.68%) |
Jul 05, 2024 | 7.710 | 7.830 | 7.530 | 7.740 | 378,255 | -0.03(-0.39%) |
Jul 03, 2024 | 7.620 | 8.070 | 7.620 | 7.770 | 367,156 | +0.14(+1.83%) |
Jul 02, 2024 | 8.050 | 8.070 | 7.580 | 7.630 | 526,259 | -0.50(-6.15%) |