Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.760 | 8.760 | 8.560 | 8.700 | 1,305,055 | +0.01(+0.12%) |
Sep 26, 2024 | 8.690 | 8.760 | 8.534 | 8.690 | 936,218 | +0.08(+0.93%) |
Sep 25, 2024 | 8.620 | 8.650 | 8.520 | 8.610 | 1,128,641 | -0.04(-0.46%) |
Sep 24, 2024 | 8.650 | 8.745 | 8.610 | 8.650 | 756,779 | +0.01(+0.12%) |
Sep 23, 2024 | 8.700 | 8.760 | 8.620 | 8.640 | 1,130,503 | -0.04(-0.46%) |
Sep 20, 2024 | 8.820 | 8.840 | 8.660 | 8.680 | 3,318,856 | -0.12(-1.36%) |
Sep 19, 2024 | 8.960 | 9.000 | 8.730 | 8.800 | 1,141,377 | +0.06(+0.69%) |
Sep 18, 2024 | 8.910 | 8.980 | 8.720 | 8.740 | 1,112,639 | -0.09(-1.02%) |
Sep 17, 2024 | 8.940 | 9.170 | 8.780 | 8.830 | 2,313,832 | +0.03(+0.34%) |
Sep 16, 2024 | 8.950 | 9.055 | 8.690 | 8.800 | 1,319,708 | -0.06(-0.68%) |
Sep 13, 2024 | 8.700 | 8.885 | 8.700 | 8.860 | 856,533 | +0.23(+2.67%) |
Sep 12, 2024 | 8.590 | 8.685 | 8.490 | 8.630 | 782,435 | +0.07(+0.82%) |
Sep 11, 2024 | 8.470 | 8.630 | 8.400 | 8.560 | 873,331 | +0.02(+0.23%) |
Sep 10, 2024 | 8.560 | 8.630 | 8.365 | 8.540 | 1,083,995 | -0.02(-0.23%) |
Sep 09, 2024 | 8.620 | 8.700 | 8.480 | 8.560 | 1,173,362 | -0.01(-0.12%) |
Sep 06, 2024 | 8.840 | 8.900 | 8.425 | 8.570 | 1,513,778 | -0.25(-2.83%) |
Sep 05, 2024 | 8.560 | 8.920 | 8.500 | 8.820 | 2,178,971 | +0.24(+2.80%) |
Sep 04, 2024 | 8.490 | 8.680 | 8.460 | 8.580 | 1,028,521 | +0.02(+0.23%) |
Sep 03, 2024 | 8.650 | 8.710 | 8.492 | 8.560 | 1,344,800 | -0.23(-2.62%) |
Aug 30, 2024 | 8.910 | 8.930 | 8.680 | 8.790 | 915,708 | -0.12(-1.35%) |
Aug 29, 2024 | 8.640 | 8.955 | 8.605 | 8.910 | 996,421 | +0.34(+3.97%) |
Aug 28, 2024 | 8.760 | 8.785 | 8.550 | 8.570 | 892,819 | -0.25(-2.83%) |
Aug 27, 2024 | 9.000 | 9.130 | 8.790 | 8.820 | 945,752 | -0.30(-3.29%) |
Aug 26, 2024 | 9.120 | 9.210 | 8.980 | 9.120 | 1,571,004 | +0.12(+1.33%) |
Aug 23, 2024 | 8.670 | 9.030 | 8.530 | 9.000 | 2,487,693 | +0.51(+6.01%) |
Aug 22, 2024 | 9.530 | 9.555 | 8.310 | 8.490 | 5,136,971 | -0.01(-0.12%) |
Aug 21, 2024 | 8.850 | 8.850 | 8.200 | 8.500 | 3,102,266 | -0.28(-3.19%) |
Aug 20, 2024 | 8.940 | 8.955 | 8.705 | 8.780 | 1,117,228 | -0.18(-2.01%) |
Aug 19, 2024 | 8.790 | 8.975 | 8.690 | 8.960 | 1,553,276 | +0.13(+1.47%) |
Aug 16, 2024 | 8.650 | 8.845 | 8.560 | 8.830 | 2,136,465 | +0.15(+1.73%) |
Aug 15, 2024 | 8.750 | 8.790 | 8.630 | 8.680 | 1,953,534 | +0.08(+0.93%) |
Aug 14, 2024 | 8.700 | 8.700 | 8.430 | 8.600 | 1,892,729 | -0.04(-0.46%) |
Aug 13, 2024 | 8.510 | 8.660 | 8.455 | 8.640 | 1,206,084 | +0.19(+2.25%) |
Aug 12, 2024 | 8.390 | 8.457 | 8.255 | 8.450 | 1,020,510 | +0.08(+0.96%) |
Aug 09, 2024 | 8.480 | 8.510 | 8.350 | 8.370 | 552,036 | -0.10(-1.18%) |
Aug 08, 2024 | 8.510 | 8.520 | 8.330 | 8.470 | 833,569 | +0.10(+1.19%) |
Aug 07, 2024 | 8.480 | 8.710 | 8.330 | 8.370 | 829,966 | +0.03(+0.36%) |
Aug 06, 2024 | 8.430 | 8.535 | 8.270 | 8.340 | 891,073 | -0.04(-0.48%) |
Aug 05, 2024 | 8.260 | 8.410 | 8.210 | 8.380 | 942,381 | -0.32(-3.68%) |
Aug 02, 2024 | 8.500 | 8.765 | 8.350 | 8.700 | 1,061,359 | -0.14(-1.58%) |
Aug 01, 2024 | 9.010 | 9.145 | 8.715 | 8.840 | 792,251 | -0.23(-2.54%) |
Jul 31, 2024 | 9.150 | 9.269 | 8.980 | 9.070 | 696,273 | +0.02(+0.22%) |
Jul 30, 2024 | 9.160 | 9.260 | 9.000 | 9.050 | 510,567 | -0.07(-0.77%) |
Jul 29, 2024 | 9.540 | 9.559 | 9.080 | 9.120 | 502,625 | -0.36(-3.80%) |
Jul 26, 2024 | 9.410 | 9.480 | 9.220 | 9.480 | 877,339 | +0.23(+2.49%) |
Jul 25, 2024 | 9.290 | 9.480 | 9.215 | 9.250 | 851,911 | +0.02(+0.22%) |
Jul 24, 2024 | 9.420 | 9.600 | 9.220 | 9.230 | 576,453 | -0.25(-2.64%) |
Jul 23, 2024 | 9.400 | 9.550 | 9.375 | 9.480 | 719,449 | +0.09(+0.96%) |
Jul 22, 2024 | 9.270 | 9.390 | 9.210 | 9.390 | 1,559,653 | +0.15(+1.62%) |
Jul 19, 2024 | 9.370 | 9.420 | 9.200 | 9.240 | 580,540 | -0.11(-1.18%) |
Jul 18, 2024 | 9.520 | 9.680 | 9.265 | 9.350 | 865,787 | -0.15(-1.58%) |
Jul 17, 2024 | 9.320 | 9.555 | 9.285 | 9.500 | 837,882 | +0.08(+0.85%) |
Jul 16, 2024 | 9.100 | 9.420 | 9.080 | 9.420 | 947,031 | +0.36(+3.97%) |
Jul 15, 2024 | 9.100 | 9.185 | 8.970 | 9.060 | 1,285,555 | +0.06(+0.67%) |
Jul 12, 2024 | 9.050 | 9.050 | 8.930 | 9.000 | 892,644 | +0.01(+0.11%) |
Jul 11, 2024 | 8.900 | 9.030 | 8.850 | 8.990 | 994,239 | +0.24(+2.74%) |
Jul 10, 2024 | 8.790 | 8.790 | 8.602 | 8.750 | 949,265 | +0.00(+0.00%) |
Jul 09, 2024 | 8.820 | 8.870 | 8.630 | 8.750 | 1,067,626 | -0.11(-1.24%) |
Jul 08, 2024 | 9.200 | 9.280 | 8.855 | 8.860 | 2,435,760 | -0.70(-7.32%) |
Jul 05, 2024 | 9.520 | 9.630 | 9.330 | 9.560 | 770,097 | -0.08(-0.83%) |
Jul 03, 2024 | 9.600 | 9.725 | 9.555 | 9.640 | 1,090,684 | +0.04(+0.42%) |
Jul 02, 2024 | 9.690 | 9.790 | 9.400 | 9.600 | 948,692 | -0.13(-1.34%) |