Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.010 | 8.055 | 8.000 | 8.050 | 14,865 | -0.02(-0.25%) |
Sep 25, 2024 | 8.099 | 8.100 | 8.050 | 8.070 | 2,285 | +0.05(+0.62%) |
Sep 24, 2024 | 7.940 | 8.050 | 7.940 | 8.020 | 7,713 | +0.02(+0.25%) |
Sep 23, 2024 | 7.930 | 8.060 | 7.930 | 8.000 | 52,884 | +0.00(+0.00%) |
Sep 20, 2024 | 8.060 | 8.210 | 7.990 | 8.000 | 44,390 | -0.03(-0.37%) |
Sep 19, 2024 | 8.270 | 8.270 | 7.850 | 8.030 | 59,170 | -0.09(-1.05%) |
Sep 18, 2024 | 8.246 | 8.360 | 8.110 | 8.115 | 38,875 | -0.11(-1.28%) |
Sep 17, 2024 | 8.110 | 8.420 | 8.110 | 8.220 | 96,641 | +0.18(+2.24%) |
Sep 16, 2024 | 8.180 | 8.317 | 8.030 | 8.040 | 14,896 | -0.17(-2.07%) |
Sep 13, 2024 | 8.200 | 8.409 | 8.140 | 8.210 | 22,885 | -0.02(-0.24%) |
Sep 12, 2024 | 8.220 | 8.390 | 8.100 | 8.230 | 12,758 | -0.12(-1.44%) |
Sep 11, 2024 | 8.110 | 8.360 | 8.070 | 8.350 | 19,286 | +0.15(+1.83%) |
Sep 10, 2024 | 8.250 | 8.341 | 8.150 | 8.200 | 9,050 | -0.05(-0.61%) |
Sep 09, 2024 | 8.140 | 8.380 | 8.010 | 8.250 | 27,992 | +0.06(+0.73%) |
Sep 06, 2024 | 8.120 | 8.490 | 8.100 | 8.190 | 22,930 | +0.07(+0.86%) |
Sep 05, 2024 | 8.170 | 8.350 | 8.065 | 8.120 | 29,067 | -0.03(-0.37%) |
Sep 04, 2024 | 8.490 | 8.750 | 8.000 | 8.150 | 68,510 | -0.35(-4.12%) |
Sep 03, 2024 | 8.980 | 8.980 | 8.320 | 8.500 | 149,403 | -0.04(-0.47%) |
Aug 30, 2024 | 8.360 | 8.690 | 8.210 | 8.540 | 58,754 | +0.24(+2.89%) |
Aug 29, 2024 | 8.590 | 8.800 | 8.000 | 8.300 | 57,443 | -0.17(-2.06%) |
Aug 28, 2024 | 8.130 | 8.940 | 8.130 | 8.475 | 114,719 | +0.29(+3.61%) |
Aug 27, 2024 | 8.300 | 8.570 | 8.060 | 8.180 | 61,453 | -0.15(-1.80%) |
Aug 26, 2024 | 8.930 | 8.950 | 7.840 | 8.330 | 178,575 | -0.71(-7.86%) |
Aug 23, 2024 | 8.534 | 9.171 | 8.418 | 9.041 | 86,580 | +0.37(+4.27%) |
Aug 22, 2024 | 8.789 | 8.973 | 8.226 | 8.670 | 48,510 | -0.10(-1.18%) |
Aug 21, 2024 | 9.180 | 9.384 | 8.505 | 8.774 | 27,847 | -0.19(-2.16%) |
Aug 20, 2024 | 8.570 | 9.212 | 8.277 | 8.967 | 21,715 | +0.21(+2.43%) |
Aug 19, 2024 | 8.670 | 9.007 | 7.829 | 8.755 | 72,868 | -0.04(-0.43%) |
Aug 16, 2024 | 9.008 | 9.177 | 8.604 | 8.792 | 15,604 | -0.49(-5.33%) |
Aug 15, 2024 | 8.559 | 9.350 | 8.559 | 9.287 | 7,022 | +0.40(+4.54%) |
Aug 14, 2024 | 8.925 | 9.381 | 8.585 | 8.884 | 17,822 | -0.06(-0.65%) |
Aug 13, 2024 | 9.231 | 9.248 | 8.354 | 8.942 | 20,269 | -0.30(-3.24%) |
Aug 12, 2024 | 8.413 | 9.241 | 8.036 | 9.241 | 16,183 | +0.74(+8.74%) |
Aug 09, 2024 | 8.500 | 9.102 | 8.163 | 8.498 | 10,082 | +0.18(+2.21%) |
Aug 08, 2024 | 8.670 | 8.697 | 8.162 | 8.315 | 5,220 | -0.10(-1.19%) |
Aug 07, 2024 | 8.840 | 9.239 | 8.415 | 8.415 | 5,043 | -0.09(-1.04%) |
Aug 06, 2024 | 7.990 | 8.585 | 7.990 | 8.503 | 3,939 | +0.36(+4.38%) |
Aug 05, 2024 | 8.840 | 9.173 | 7.990 | 8.146 | 25,303 | -1.38(-14.47%) |
Aug 02, 2024 | 9.860 | 10.03 | 9.520 | 9.525 | 9,134 | -0.11(-1.09%) |
Aug 01, 2024 | 10.35 | 10.79 | 9.537 | 9.630 | 12,035 | -0.82(-7.84%) |
Jul 31, 2024 | 10.06 | 10.88 | 9.775 | 10.45 | 33,002 | +0.16(+1.57%) |
Jul 30, 2024 | 10.73 | 10.73 | 9.714 | 10.29 | 4,177 | -0.05(-0.49%) |
Jul 29, 2024 | 10.20 | 10.54 | 10.05 | 10.34 | 3,509 | -0.20(-1.89%) |
Jul 26, 2024 | 10.20 | 10.88 | 10.03 | 10.54 | 7,643 | +0.62(+6.20%) |
Jul 25, 2024 | 10.03 | 10.49 | 9.760 | 9.923 | 3,938 | -0.57(-5.43%) |
Jul 24, 2024 | 10.35 | 10.54 | 10.20 | 10.49 | 5,045 | +0.12(+1.18%) |
Jul 23, 2024 | 9.445 | 10.54 | 9.445 | 10.37 | 12,542 | +0.55(+5.59%) |
Jul 22, 2024 | 9.860 | 10.05 | 9.228 | 9.821 | 3,203 | -0.00(-0.02%) |
Jul 19, 2024 | 10.03 | 10.40 | 9.690 | 9.823 | 10,918 | -0.36(-3.54%) |
Jul 18, 2024 | 11.10 | 11.10 | 9.913 | 10.18 | 13,266 | -0.92(-8.27%) |
Jul 17, 2024 | 11.05 | 11.55 | 10.54 | 11.10 | 18,967 | +0.08(+0.74%) |
Jul 16, 2024 | 10.37 | 11.22 | 10.37 | 11.02 | 11,866 | +0.36(+3.41%) |
Jul 15, 2024 | 10.54 | 10.71 | 10.23 | 10.66 | 9,456 | +0.15(+1.44%) |
Jul 12, 2024 | 10.71 | 10.88 | 10.33 | 10.50 | 12,175 | -0.31(-2.85%) |
Jul 11, 2024 | 10.42 | 10.84 | 9.860 | 10.81 | 12,024 | +0.40(+3.84%) |
Jul 10, 2024 | 9.886 | 10.69 | 9.886 | 10.41 | 16,132 | +0.34(+3.36%) |
Jul 09, 2024 | 10.37 | 10.52 | 9.867 | 10.07 | 13,057 | -0.43(-4.08%) |
Jul 08, 2024 | 10.68 | 10.88 | 10.39 | 10.50 | 8,661 | +0.01(+0.13%) |
Jul 05, 2024 | 10.88 | 10.95 | 10.37 | 10.49 | 14,729 | -0.09(-0.84%) |
Jul 03, 2024 | 10.69 | 10.85 | 10.29 | 10.58 | 7,233 | +0.32(+3.10%) |
Jul 02, 2024 | 10.54 | 10.63 | 10.21 | 10.26 | 7,589 | -0.45(-4.19%) |