Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 8.930 | 8.960 | 8.930 | 8.940 | 330,947 | -0.01(-0.11%) |
Sep 24, 2024 | 8.950 | 8.990 | 8.900 | 8.950 | 257,758 | +0.00(+0.00%) |
Sep 23, 2024 | 8.910 | 8.955 | 8.910 | 8.950 | 260,947 | -0.05(-0.56%) |
Sep 20, 2024 | 9.000 | 9.050 | 8.940 | 9.000 | 474,542 | +0.02(+0.22%) |
Sep 19, 2024 | 8.980 | 9.030 | 8.960 | 8.980 | 473,713 | +0.09(+1.01%) |
Sep 18, 2024 | 8.900 | 8.930 | 8.875 | 8.890 | 336,303 | -0.01(-0.11%) |
Sep 17, 2024 | 8.940 | 8.970 | 8.880 | 8.900 | 392,742 | -0.02(-0.22%) |
Sep 16, 2024 | 8.940 | 8.940 | 8.875 | 8.920 | 279,670 | +0.03(+0.34%) |
Sep 13, 2024 | 8.890 | 8.970 | 8.850 | 8.890 | 419,472 | +0.00(+0.00%) |
Sep 12, 2024 | 8.760 | 8.900 | 8.750 | 8.890 | 218,079 | +0.11(+1.25%) |
Sep 11, 2024 | 8.730 | 8.790 | 8.680 | 8.780 | 308,013 | +0.06(+0.69%) |
Sep 10, 2024 | 8.870 | 8.890 | 8.700 | 8.720 | 549,640 | -0.14(-1.58%) |
Sep 09, 2024 | 8.810 | 8.860 | 8.760 | 8.860 | 261,139 | +0.09(+1.03%) |
Sep 06, 2024 | 8.870 | 8.880 | 8.680 | 8.770 | 589,958 | -0.09(-1.02%) |
Sep 05, 2024 | 8.820 | 8.900 | 8.820 | 8.860 | 277,517 | +0.04(+0.45%) |
Sep 04, 2024 | 8.820 | 8.870 | 8.810 | 8.820 | 235,196 | -0.05(-0.56%) |
Sep 03, 2024 | 8.950 | 8.950 | 8.820 | 8.870 | 482,384 | -0.08(-0.89%) |
Aug 30, 2024 | 8.970 | 9.020 | 8.870 | 8.950 | 480,097 | +0.04(+0.45%) |
Aug 29, 2024 | 8.850 | 8.950 | 8.850 | 8.910 | 516,444 | +0.09(+1.02%) |
Aug 28, 2024 | 8.810 | 8.840 | 8.790 | 8.820 | 296,401 | +0.00(+0.00%) |
Aug 27, 2024 | 8.800 | 8.870 | 8.785 | 8.820 | 296,785 | +0.00(+0.00%) |
Aug 26, 2024 | 8.840 | 8.860 | 8.725 | 8.820 | 573,835 | -0.02(-0.23%) |
Aug 23, 2024 | 8.770 | 8.880 | 8.760 | 8.840 | 359,238 | +0.13(+1.49%) |
Aug 22, 2024 | 8.809 | 8.873 | 8.710 | 8.710 | 550,176 | -0.08(-0.90%) |
Aug 21, 2024 | 8.730 | 8.799 | 8.730 | 8.789 | 373,931 | +0.07(+0.79%) |
Aug 20, 2024 | 8.779 | 8.799 | 8.710 | 8.720 | 355,933 | -0.06(-0.68%) |
Aug 19, 2024 | 8.750 | 8.779 | 8.720 | 8.779 | 491,678 | +0.05(+0.57%) |
Aug 16, 2024 | 8.700 | 8.762 | 8.700 | 8.730 | 406,333 | -0.01(-0.11%) |
Aug 15, 2024 | 8.661 | 8.750 | 8.661 | 8.740 | 398,079 | +0.13(+1.49%) |
Aug 14, 2024 | 8.591 | 8.641 | 8.581 | 8.611 | 388,789 | +0.01(+0.11%) |
Aug 13, 2024 | 8.661 | 8.700 | 8.572 | 8.601 | 612,127 | -0.04(-0.46%) |
Aug 12, 2024 | 8.611 | 8.641 | 8.562 | 8.641 | 790,916 | +0.17(+1.98%) |
Aug 09, 2024 | 8.453 | 8.522 | 8.374 | 8.473 | 748,997 | +0.18(+2.15%) |
Aug 08, 2024 | 8.176 | 8.315 | 8.176 | 8.295 | 415,973 | +0.16(+1.94%) |
Aug 07, 2024 | 8.146 | 8.221 | 8.127 | 8.137 | 690,134 | +0.07(+0.86%) |
Aug 06, 2024 | 7.969 | 8.107 | 7.959 | 8.067 | 621,583 | +0.13(+1.62%) |
Aug 05, 2024 | 8.057 | 8.097 | 7.939 | 7.939 | 585,584 | -0.33(-3.95%) |
Aug 02, 2024 | 8.305 | 8.324 | 8.206 | 8.265 | 749,831 | -0.13(-1.53%) |
Aug 01, 2024 | 8.502 | 8.502 | 8.384 | 8.394 | 511,937 | -0.09(-1.05%) |
Jul 31, 2024 | 8.473 | 8.502 | 8.453 | 8.483 | 457,034 | +0.09(+1.06%) |
Jul 30, 2024 | 8.413 | 8.433 | 8.344 | 8.394 | 367,698 | +0.00(+0.00%) |
Jul 29, 2024 | 8.413 | 8.413 | 8.374 | 8.394 | 389,495 | +0.02(+0.24%) |
Jul 26, 2024 | 8.344 | 8.399 | 8.344 | 8.374 | 556,130 | +0.07(+0.83%) |
Jul 25, 2024 | 8.354 | 8.364 | 8.285 | 8.305 | 414,380 | -0.07(-0.83%) |
Jul 24, 2024 | 8.502 | 8.503 | 8.364 | 8.374 | 708,258 | -0.16(-1.88%) |
Jul 23, 2024 | 8.524 | 8.583 | 8.485 | 8.534 | 606,064 | +0.02(+0.23%) |
Jul 22, 2024 | 8.436 | 8.554 | 8.436 | 8.514 | 282,724 | +0.10(+1.17%) |
Jul 19, 2024 | 8.426 | 8.475 | 8.377 | 8.416 | 2,250,775 | -0.01(-0.12%) |
Jul 18, 2024 | 8.524 | 8.563 | 8.421 | 8.426 | 690,154 | -0.12(-1.38%) |
Jul 17, 2024 | 8.524 | 8.544 | 8.495 | 8.544 | 665,406 | -0.02(-0.23%) |
Jul 16, 2024 | 8.475 | 8.598 | 8.475 | 8.563 | 570,478 | +0.09(+1.04%) |
Jul 15, 2024 | 8.505 | 8.534 | 8.470 | 8.475 | 634,694 | -0.02(-0.23%) |
Jul 12, 2024 | 8.475 | 8.592 | 8.475 | 8.495 | 332,067 | +0.00(+0.00%) |
Jul 11, 2024 | 8.495 | 8.505 | 8.455 | 8.495 | 627,059 | +0.03(+0.35%) |
Jul 10, 2024 | 8.377 | 8.475 | 8.377 | 8.465 | 479,419 | +0.09(+1.06%) |
Jul 09, 2024 | 8.377 | 8.406 | 8.357 | 8.377 | 237,522 | -0.02(-0.23%) |
Jul 08, 2024 | 8.387 | 8.397 | 8.367 | 8.397 | 272,139 | +0.03(+0.35%) |
Jul 05, 2024 | 8.347 | 8.406 | 8.318 | 8.367 | 228,148 | +0.03(+0.35%) |
Jul 03, 2024 | 8.269 | 8.347 | 8.230 | 8.338 | 195,668 | +0.07(+0.83%) |
Jul 02, 2024 | 8.220 | 8.289 | 8.200 | 8.269 | 208,744 | +0.03(+0.36%) |