Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.090 | 8.140 | 8.040 | 8.080 | 49,989 | +0.00(+0.00%) |
Sep 25, 2024 | 8.210 | 8.300 | 8.030 | 8.080 | 47,009 | -0.18(-2.18%) |
Sep 24, 2024 | 8.260 | 8.300 | 8.140 | 8.260 | 79,464 | -0.05(-0.60%) |
Sep 23, 2024 | 8.520 | 8.580 | 8.140 | 8.310 | 133,971 | -0.18(-2.12%) |
Sep 20, 2024 | 8.860 | 8.930 | 8.490 | 8.490 | 289,598 | -0.78(-8.41%) |
Sep 19, 2024 | 9.140 | 9.350 | 9.030 | 9.270 | 250,126 | +0.26(+2.89%) |
Sep 18, 2024 | 8.900 | 9.095 | 8.690 | 9.010 | 269,421 | +0.17(+1.92%) |
Sep 17, 2024 | 8.930 | 8.930 | 8.720 | 8.840 | 143,346 | -0.01(-0.11%) |
Sep 16, 2024 | 8.790 | 8.860 | 8.720 | 8.850 | 99,614 | +0.17(+1.96%) |
Sep 13, 2024 | 8.450 | 8.700 | 8.440 | 8.680 | 91,761 | +0.36(+4.33%) |
Sep 12, 2024 | 8.150 | 8.370 | 8.150 | 8.320 | 50,959 | +0.15(+1.84%) |
Sep 11, 2024 | 8.190 | 8.190 | 8.055 | 8.170 | 29,198 | +0.02(+0.25%) |
Sep 10, 2024 | 8.210 | 8.310 | 8.010 | 8.150 | 59,707 | -0.06(-0.73%) |
Sep 09, 2024 | 8.450 | 8.470 | 8.140 | 8.210 | 105,463 | -0.23(-2.73%) |
Sep 06, 2024 | 8.450 | 8.490 | 8.303 | 8.440 | 67,605 | +0.00(+0.00%) |
Sep 05, 2024 | 8.280 | 8.479 | 8.280 | 8.440 | 75,472 | +0.19(+2.30%) |
Sep 04, 2024 | 8.290 | 8.350 | 8.230 | 8.250 | 35,963 | -0.01(-0.12%) |
Sep 03, 2024 | 8.260 | 8.320 | 8.210 | 8.260 | 48,139 | +0.04(+0.49%) |
Aug 30, 2024 | 8.070 | 8.260 | 8.050 | 8.220 | 44,431 | +0.11(+1.36%) |
Aug 29, 2024 | 8.045 | 8.230 | 8.005 | 8.110 | 45,383 | +0.11(+1.37%) |
Aug 28, 2024 | 8.080 | 8.080 | 7.940 | 8.000 | 48,295 | +0.00(+0.00%) |
Aug 27, 2024 | 8.130 | 8.170 | 7.990 | 8.000 | 38,140 | -0.12(-1.48%) |
Aug 26, 2024 | 8.050 | 8.170 | 8.000 | 8.120 | 74,455 | +0.08(+1.00%) |
Aug 23, 2024 | 8.060 | 8.060 | 7.970 | 8.040 | 97,538 | +0.00(+0.00%) |
Aug 22, 2024 | 7.950 | 8.050 | 7.770 | 8.040 | 80,770 | +0.09(+1.13%) |
Aug 21, 2024 | 7.990 | 8.090 | 7.930 | 7.950 | 50,886 | -0.04(-0.50%) |
Aug 20, 2024 | 8.060 | 8.060 | 7.960 | 7.990 | 108,038 | -0.03(-0.37%) |
Aug 19, 2024 | 8.210 | 8.210 | 7.960 | 8.020 | 88,049 | -0.22(-2.67%) |
Aug 16, 2024 | 8.040 | 8.240 | 8.010 | 8.240 | 46,439 | +0.24(+3.00%) |
Aug 15, 2024 | 7.969 | 8.040 | 7.832 | 8.000 | 38,879 | +0.15(+1.91%) |
Aug 14, 2024 | 7.880 | 7.966 | 7.750 | 7.850 | 55,377 | -0.01(-0.13%) |
Aug 13, 2024 | 7.980 | 8.035 | 7.850 | 7.860 | 46,281 | -0.13(-1.63%) |
Aug 12, 2024 | 7.950 | 7.990 | 7.850 | 7.990 | 31,267 | +0.04(+0.50%) |
Aug 09, 2024 | 8.040 | 8.050 | 7.920 | 7.950 | 41,417 | -0.02(-0.25%) |
Aug 08, 2024 | 8.010 | 8.102 | 7.800 | 7.970 | 78,562 | +0.01(+0.13%) |
Aug 07, 2024 | 8.210 | 8.260 | 7.960 | 7.960 | 24,602 | -0.21(-2.57%) |
Aug 06, 2024 | 7.980 | 8.280 | 7.976 | 8.170 | 39,635 | +0.29(+3.68%) |
Aug 05, 2024 | 8.020 | 8.098 | 7.810 | 7.880 | 128,301 | -0.32(-3.90%) |
Aug 02, 2024 | 8.610 | 8.610 | 8.180 | 8.200 | 120,757 | -0.36(-4.21%) |
Aug 01, 2024 | 8.630 | 8.650 | 8.530 | 8.560 | 23,592 | -0.07(-0.81%) |
Jul 31, 2024 | 8.640 | 8.680 | 8.560 | 8.630 | 33,523 | +0.02(+0.23%) |
Jul 30, 2024 | 8.540 | 8.620 | 8.520 | 8.610 | 15,546 | +0.07(+0.88%) |
Jul 29, 2024 | 8.630 | 8.660 | 8.500 | 8.535 | 72,400 | -0.11(-1.22%) |
Jul 26, 2024 | 8.610 | 8.640 | 8.500 | 8.640 | 57,770 | +0.10(+1.17%) |
Jul 25, 2024 | 8.610 | 8.730 | 8.530 | 8.540 | 37,111 | -0.01(-0.12%) |
Jul 24, 2024 | 8.770 | 8.773 | 8.530 | 8.550 | 38,834 | -0.19(-2.17%) |
Jul 23, 2024 | 8.710 | 8.760 | 8.628 | 8.740 | 58,062 | +0.04(+0.46%) |
Jul 22, 2024 | 8.790 | 8.890 | 8.700 | 8.700 | 40,241 | -0.15(-1.69%) |
Jul 19, 2024 | 8.800 | 8.870 | 8.800 | 8.850 | 22,305 | +0.01(+0.11%) |
Jul 18, 2024 | 8.850 | 8.940 | 8.820 | 8.840 | 24,009 | -0.03(-0.34%) |
Jul 17, 2024 | 8.920 | 8.979 | 8.820 | 8.870 | 32,154 | -0.05(-0.56%) |
Jul 16, 2024 | 9.000 | 9.010 | 8.800 | 8.920 | 69,333 | -0.04(-0.45%) |
Jul 15, 2024 | 8.880 | 9.000 | 8.860 | 8.960 | 59,020 | +0.10(+1.13%) |
Jul 12, 2024 | 8.890 | 8.900 | 8.845 | 8.860 | 26,454 | -0.02(-0.23%) |
Jul 11, 2024 | 8.600 | 8.880 | 8.600 | 8.880 | 54,035 | +0.25(+2.90%) |
Jul 10, 2024 | 8.660 | 8.749 | 8.580 | 8.630 | 55,699 | -0.03(-0.35%) |
Jul 09, 2024 | 8.680 | 8.700 | 8.620 | 8.660 | 34,804 | +0.04(+0.46%) |
Jul 08, 2024 | 8.840 | 8.840 | 8.590 | 8.620 | 51,668 | -0.18(-2.05%) |
Jul 05, 2024 | 8.810 | 8.830 | 8.761 | 8.800 | 29,528 | +0.04(+0.46%) |
Jul 03, 2024 | 8.750 | 8.800 | 8.730 | 8.760 | 45,453 | +0.01(+0.11%) |
Jul 02, 2024 | 8.730 | 8.800 | 8.730 | 8.750 | 37,064 | -0.01(-0.11%) |