Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.020 | 8.040 | 7.885 | 7.930 | 310,761 | +0.00(+0.00%) |
Sep 26, 2024 | 7.990 | 8.180 | 7.805 | 7.930 | 591,560 | +0.05(+0.63%) |
Sep 25, 2024 | 7.950 | 8.000 | 7.825 | 7.880 | 616,098 | -0.10(-1.25%) |
Sep 24, 2024 | 8.130 | 8.270 | 7.945 | 7.980 | 572,317 | -0.13(-1.60%) |
Sep 23, 2024 | 8.220 | 8.330 | 8.070 | 8.110 | 660,659 | +0.06(+0.75%) |
Sep 20, 2024 | 8.150 | 8.290 | 8.010 | 8.050 | 9,827,804 | -0.19(-2.31%) |
Sep 19, 2024 | 8.410 | 8.430 | 8.130 | 8.240 | 860,378 | +0.08(+0.98%) |
Sep 18, 2024 | 8.030 | 8.380 | 7.910 | 8.160 | 815,777 | +0.16(+2.00%) |
Sep 17, 2024 | 8.180 | 8.260 | 7.910 | 8.000 | 753,872 | -0.05(-0.62%) |
Sep 16, 2024 | 8.140 | 8.210 | 7.820 | 8.050 | 861,502 | -0.05(-0.62%) |
Sep 13, 2024 | 7.940 | 8.150 | 7.810 | 8.100 | 540,489 | +0.26(+3.32%) |
Sep 12, 2024 | 8.030 | 8.140 | 7.690 | 7.840 | 614,154 | -0.17(-2.12%) |
Sep 11, 2024 | 7.500 | 8.020 | 7.500 | 8.010 | 741,163 | +0.51(+6.80%) |
Sep 10, 2024 | 7.950 | 7.980 | 7.500 | 7.500 | 761,419 | -0.42(-5.30%) |
Sep 09, 2024 | 7.620 | 7.970 | 7.310 | 7.920 | 1,105,849 | +0.03(+0.38%) |
Sep 06, 2024 | 7.880 | 8.060 | 7.720 | 7.890 | 639,387 | -0.06(-0.75%) |
Sep 05, 2024 | 7.430 | 7.960 | 7.280 | 7.950 | 847,083 | +0.48(+6.43%) |
Sep 04, 2024 | 7.990 | 8.140 | 7.430 | 7.470 | 735,014 | -0.61(-7.55%) |
Sep 03, 2024 | 8.330 | 8.490 | 8.060 | 8.080 | 420,752 | -0.36(-4.27%) |
Aug 30, 2024 | 8.600 | 8.600 | 8.370 | 8.440 | 427,623 | -0.10(-1.17%) |
Aug 29, 2024 | 8.360 | 8.570 | 8.280 | 8.540 | 377,845 | +0.27(+3.26%) |
Aug 28, 2024 | 8.320 | 8.500 | 8.190 | 8.270 | 524,747 | -0.06(-0.72%) |
Aug 27, 2024 | 8.390 | 8.490 | 8.310 | 8.330 | 359,172 | -0.09(-1.07%) |
Aug 26, 2024 | 8.410 | 8.490 | 8.230 | 8.420 | 465,047 | +0.21(+2.56%) |
Aug 23, 2024 | 8.090 | 8.355 | 8.010 | 8.210 | 400,524 | +0.19(+2.37%) |
Aug 22, 2024 | 8.070 | 8.120 | 7.970 | 8.020 | 289,980 | -0.01(-0.12%) |
Aug 21, 2024 | 8.210 | 8.210 | 8.020 | 8.030 | 325,341 | -0.10(-1.23%) |
Aug 20, 2024 | 8.260 | 8.275 | 8.080 | 8.130 | 337,044 | -0.18(-2.17%) |
Aug 19, 2024 | 8.390 | 8.400 | 8.240 | 8.310 | 377,333 | -0.05(-0.60%) |
Aug 16, 2024 | 8.500 | 8.580 | 8.340 | 8.360 | 271,092 | -0.19(-2.22%) |
Aug 15, 2024 | 8.740 | 8.750 | 8.450 | 8.550 | 382,683 | +0.08(+0.94%) |
Aug 14, 2024 | 8.850 | 8.850 | 8.360 | 8.470 | 852,364 | -0.34(-3.86%) |
Aug 13, 2024 | 8.400 | 8.930 | 8.290 | 8.810 | 629,356 | +0.64(+7.83%) |
Aug 12, 2024 | 8.430 | 8.471 | 8.130 | 8.170 | 586,210 | -0.29(-3.43%) |
Aug 09, 2024 | 8.510 | 8.530 | 8.260 | 8.460 | 529,687 | -0.06(-0.70%) |
Aug 08, 2024 | 8.500 | 8.720 | 8.225 | 8.520 | 846,311 | +0.02(+0.24%) |
Aug 07, 2024 | 9.380 | 9.730 | 8.180 | 8.500 | 1,437,098 | -1.39(-14.05%) |
Aug 06, 2024 | 9.610 | 10.06 | 9.430 | 9.890 | 454,042 | +0.29(+3.02%) |
Aug 05, 2024 | 9.150 | 9.710 | 9.040 | 9.600 | 741,252 | -0.07(-0.72%) |
Aug 02, 2024 | 9.780 | 9.850 | 9.480 | 9.670 | 422,363 | -0.38(-3.78%) |
Aug 01, 2024 | 10.24 | 10.42 | 9.870 | 10.05 | 550,182 | -0.19(-1.86%) |
Jul 31, 2024 | 10.26 | 10.37 | 10.11 | 10.24 | 415,102 | +0.00(+0.00%) |
Jul 30, 2024 | 10.29 | 10.43 | 10.06 | 10.24 | 378,796 | -0.01(-0.10%) |
Jul 29, 2024 | 10.37 | 10.52 | 10.22 | 10.25 | 644,580 | -0.11(-1.06%) |
Jul 26, 2024 | 10.53 | 10.70 | 10.21 | 10.36 | 327,726 | +0.07(+0.68%) |
Jul 25, 2024 | 9.920 | 10.54 | 9.920 | 10.29 | 713,961 | +0.36(+3.63%) |
Jul 24, 2024 | 9.650 | 10.11 | 9.650 | 9.930 | 455,506 | +0.20(+2.06%) |
Jul 23, 2024 | 9.640 | 9.830 | 9.640 | 9.730 | 406,242 | +0.09(+0.93%) |
Jul 22, 2024 | 9.570 | 9.700 | 9.340 | 9.640 | 220,097 | +0.15(+1.58%) |
Jul 19, 2024 | 9.380 | 9.530 | 9.250 | 9.490 | 348,006 | +0.11(+1.17%) |
Jul 18, 2024 | 9.620 | 9.780 | 9.290 | 9.380 | 244,376 | -0.31(-3.20%) |
Jul 17, 2024 | 9.570 | 10.01 | 9.540 | 9.690 | 476,312 | +0.04(+0.41%) |
Jul 16, 2024 | 9.340 | 9.680 | 9.340 | 9.650 | 526,913 | +0.46(+5.01%) |
Jul 15, 2024 | 9.540 | 9.680 | 9.140 | 9.190 | 1,008,154 | -0.29(-3.06%) |
Jul 12, 2024 | 9.420 | 9.746 | 9.310 | 9.480 | 546,993 | +0.23(+2.49%) |
Jul 11, 2024 | 8.840 | 9.450 | 8.810 | 9.250 | 823,214 | +0.62(+7.18%) |
Jul 10, 2024 | 8.780 | 8.780 | 8.615 | 8.630 | 190,829 | -0.09(-1.03%) |
Jul 09, 2024 | 8.800 | 8.850 | 8.580 | 8.720 | 264,058 | -0.11(-1.25%) |
Jul 08, 2024 | 8.710 | 8.850 | 8.680 | 8.830 | 290,260 | +0.19(+2.20%) |
Jul 05, 2024 | 8.670 | 8.740 | 8.410 | 8.640 | 408,757 | -0.12(-1.37%) |
Jul 03, 2024 | 8.820 | 8.820 | 8.720 | 8.760 | 120,995 | +0.00(+0.00%) |
Jul 02, 2024 | 8.780 | 8.985 | 8.710 | 8.760 | 510,907 | +0.01(+0.11%) |