Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.680 | 7.760 | 7.630 | 7.730 | 80,464 | +0.08(+1.05%) |
Sep 25, 2024 | 7.620 | 7.750 | 7.600 | 7.650 | 64,519 | -0.13(-1.67%) |
Sep 24, 2024 | 7.790 | 7.800 | 7.600 | 7.780 | 33,914 | +0.12(+1.57%) |
Sep 23, 2024 | 7.730 | 7.780 | 7.658 | 7.660 | 70,452 | -0.13(-1.67%) |
Sep 20, 2024 | 8.100 | 8.100 | 7.780 | 7.790 | 136,442 | -0.41(-5.00%) |
Sep 19, 2024 | 8.160 | 8.360 | 8.160 | 8.200 | 120,301 | +0.02(+0.24%) |
Sep 18, 2024 | 8.040 | 8.190 | 8.010 | 8.180 | 63,584 | +0.23(+2.89%) |
Sep 17, 2024 | 7.980 | 8.051 | 7.950 | 7.950 | 54,583 | -0.07(-0.87%) |
Sep 16, 2024 | 8.050 | 8.110 | 7.969 | 8.020 | 77,315 | -0.13(-1.60%) |
Sep 13, 2024 | 8.260 | 8.350 | 8.129 | 8.150 | 52,019 | -0.21(-2.51%) |
Sep 12, 2024 | 8.390 | 8.421 | 8.330 | 8.360 | 30,271 | -0.03(-0.36%) |
Sep 11, 2024 | 8.570 | 8.600 | 8.360 | 8.390 | 92,057 | -0.03(-0.38%) |
Sep 10, 2024 | 8.470 | 8.510 | 8.380 | 8.422 | 7,381 | -0.11(-1.26%) |
Sep 09, 2024 | 8.650 | 8.670 | 8.520 | 8.530 | 50,449 | -0.15(-1.68%) |
Sep 06, 2024 | 8.680 | 8.680 | 8.430 | 8.676 | 82,200 | +0.16(+1.86%) |
Sep 05, 2024 | 8.370 | 8.550 | 8.300 | 8.517 | 15,616 | +0.04(+0.44%) |
Sep 04, 2024 | 8.500 | 8.510 | 8.418 | 8.480 | 30,089 | -0.13(-1.47%) |
Sep 03, 2024 | 8.600 | 8.615 | 8.490 | 8.607 | 8,404 | +0.05(+0.62%) |
Aug 30, 2024 | 8.610 | 8.680 | 8.553 | 8.554 | 10,204 | -0.16(-1.85%) |
Aug 29, 2024 | 8.800 | 8.880 | 8.680 | 8.715 | 14,505 | -0.06(-0.68%) |
Aug 28, 2024 | 8.780 | 8.800 | 8.653 | 8.774 | 10,900 | -0.04(-0.41%) |
Aug 27, 2024 | 8.670 | 8.810 | 8.670 | 8.810 | 14,996 | +0.14(+1.61%) |
Aug 26, 2024 | 8.770 | 8.770 | 8.575 | 8.670 | 15,287 | -0.10(-1.08%) |
Aug 23, 2024 | 8.790 | 8.790 | 8.680 | 8.765 | 17,932 | -0.05(-0.59%) |
Aug 22, 2024 | 8.720 | 8.850 | 8.720 | 8.817 | 16,337 | +0.05(+0.53%) |
Aug 21, 2024 | 8.870 | 8.870 | 8.740 | 8.770 | 51,803 | -0.10(-1.14%) |
Aug 20, 2024 | 8.837 | 8.890 | 8.810 | 8.871 | 56,569 | +0.02(+0.25%) |
Aug 19, 2024 | 8.980 | 8.990 | 8.840 | 8.848 | 3,533 | -0.09(-1.05%) |
Aug 16, 2024 | 9.010 | 9.072 | 8.930 | 8.942 | 12,638 | -0.12(-1.30%) |
Aug 15, 2024 | 9.110 | 9.150 | 8.990 | 9.060 | 18,203 | +0.02(+0.22%) |
Aug 14, 2024 | 9.100 | 9.100 | 8.955 | 9.040 | 12,421 | -0.01(-0.11%) |
Aug 13, 2024 | 8.970 | 9.110 | 8.960 | 9.050 | 33,422 | -0.08(-0.87%) |
Aug 12, 2024 | 9.216 | 9.230 | 9.129 | 9.129 | 11,351 | -0.01(-0.08%) |
Aug 09, 2024 | 9.180 | 9.380 | 9.130 | 9.136 | 63,127 | -0.06(-0.61%) |
Aug 08, 2024 | 9.260 | 9.270 | 9.110 | 9.193 | 10,236 | -0.02(-0.17%) |
Aug 07, 2024 | 9.260 | 9.260 | 9.060 | 9.209 | 19,794 | -0.07(-0.74%) |
Aug 06, 2024 | 9.290 | 9.320 | 9.180 | 9.277 | 48,745 | -0.16(-1.67%) |
Aug 05, 2024 | 8.980 | 9.470 | 8.945 | 9.435 | 56,191 | +0.43(+4.72%) |
Aug 02, 2024 | 8.880 | 9.220 | 8.670 | 9.010 | 33,542 | -0.02(-0.22%) |
Aug 01, 2024 | 9.260 | 9.260 | 9.000 | 9.030 | 30,793 | -0.36(-3.83%) |
Jul 31, 2024 | 9.570 | 9.570 | 9.310 | 9.390 | 14,212 | -0.20(-2.09%) |
Jul 30, 2024 | 9.700 | 9.700 | 9.580 | 9.590 | 10,472 | -0.09(-0.92%) |
Jul 29, 2024 | 9.720 | 9.844 | 9.670 | 9.679 | 16,888 | -0.10(-0.98%) |
Jul 26, 2024 | 9.800 | 9.830 | 9.774 | 9.774 | 10,499 | -0.13(-1.27%) |
Jul 25, 2024 | 9.710 | 10.03 | 9.710 | 9.900 | 32,029 | +0.10(+1.07%) |
Jul 24, 2024 | 9.890 | 9.940 | 9.740 | 9.795 | 32,260 | -0.19(-1.87%) |
Jul 23, 2024 | 9.960 | 9.990 | 9.900 | 9.981 | 32,662 | +0.12(+1.22%) |
Jul 22, 2024 | 9.971 | 9.971 | 9.840 | 9.861 | 16,484 | -0.18(-1.78%) |
Jul 19, 2024 | 10.06 | 10.10 | 10.04 | 10.04 | 17,912 | +0.02(+0.20%) |
Jul 18, 2024 | 9.970 | 10.02 | 9.970 | 10.02 | 2,851 | -0.01(-0.11%) |
Jul 17, 2024 | 10.05 | 10.05 | 9.840 | 10.03 | 9,839 | +0.01(+0.06%) |
Jul 16, 2024 | 10.05 | 10.09 | 10.01 | 10.03 | 12,024 | -0.16(-1.57%) |
Jul 15, 2024 | 10.05 | 10.21 | 10.05 | 10.19 | 18,641 | +0.47(+4.79%) |
Jul 12, 2024 | 9.770 | 9.865 | 9.630 | 9.720 | 11,750 | -0.13(-1.32%) |
Jul 11, 2024 | 9.890 | 9.930 | 9.790 | 9.851 | 19,018 | -0.39(-3.82%) |
Jul 10, 2024 | 10.34 | 10.43 | 10.24 | 10.24 | 10,912 | -0.17(-1.64%) |
Jul 09, 2024 | 10.43 | 10.48 | 10.26 | 10.41 | 18,148 | -0.07(-0.70%) |
Jul 08, 2024 | 10.47 | 10.49 | 10.44 | 10.49 | 10,703 | +0.01(+0.14%) |
Jul 05, 2024 | 10.50 | 10.51 | 10.43 | 10.47 | 21,345 | -0.01(-0.08%) |
Jul 03, 2024 | 10.48 | 10.51 | 10.36 | 10.48 | 27,784 | -0.16(-1.53%) |
Jul 02, 2024 | 10.64 | 10.71 | 10.61 | 10.64 | 12,456 | -0.09(-0.86%) |