Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.040 | 8.260 | 7.995 | 8.260 | 62,384 | +0.27(+3.38%) |
Sep 25, 2024 | 8.140 | 8.140 | 7.940 | 7.990 | 42,821 | -0.12(-1.48%) |
Sep 24, 2024 | 8.050 | 8.180 | 7.985 | 8.110 | 62,779 | +0.13(+1.63%) |
Sep 23, 2024 | 8.200 | 8.350 | 7.910 | 7.980 | 87,158 | -0.14(-1.72%) |
Sep 20, 2024 | 8.290 | 8.470 | 8.120 | 8.120 | 322,447 | -0.21(-2.52%) |
Sep 19, 2024 | 8.290 | 8.585 | 8.270 | 8.330 | 142,683 | +0.15(+1.83%) |
Sep 18, 2024 | 8.270 | 8.440 | 8.095 | 8.180 | 97,706 | -0.01(-0.12%) |
Sep 17, 2024 | 8.100 | 8.450 | 7.989 | 8.190 | 120,434 | +0.22(+2.76%) |
Sep 16, 2024 | 8.200 | 8.210 | 7.740 | 7.970 | 144,159 | -0.18(-2.21%) |
Sep 13, 2024 | 7.950 | 8.240 | 7.950 | 8.150 | 70,321 | +0.26(+3.30%) |
Sep 12, 2024 | 8.030 | 8.070 | 7.840 | 7.890 | 67,329 | -0.07(-0.88%) |
Sep 11, 2024 | 8.010 | 8.010 | 7.800 | 7.960 | 53,917 | -0.06(-0.75%) |
Sep 10, 2024 | 7.860 | 8.030 | 7.740 | 8.020 | 51,177 | +0.19(+2.43%) |
Sep 09, 2024 | 7.800 | 7.850 | 7.730 | 7.830 | 86,362 | -0.01(-0.13%) |
Sep 06, 2024 | 7.870 | 7.890 | 7.683 | 7.840 | 81,571 | -0.05(-0.63%) |
Sep 05, 2024 | 7.750 | 7.890 | 7.740 | 7.890 | 89,563 | +0.14(+1.81%) |
Sep 04, 2024 | 7.800 | 7.880 | 7.600 | 7.750 | 88,245 | -0.14(-1.77%) |
Sep 03, 2024 | 7.890 | 8.085 | 7.720 | 7.890 | 225,369 | +0.03(+0.38%) |
Aug 30, 2024 | 8.060 | 8.110 | 7.815 | 7.860 | 199,837 | -0.12(-1.50%) |
Aug 29, 2024 | 8.030 | 8.155 | 7.955 | 7.980 | 74,996 | +0.05(+0.63%) |
Aug 28, 2024 | 8.070 | 8.190 | 7.830 | 7.930 | 75,411 | -0.16(-1.98%) |
Aug 27, 2024 | 8.360 | 8.378 | 8.090 | 8.090 | 55,979 | -0.26(-3.11%) |
Aug 26, 2024 | 8.110 | 8.350 | 8.110 | 8.350 | 131,500 | +0.16(+1.95%) |
Aug 23, 2024 | 7.800 | 8.200 | 7.770 | 8.190 | 109,444 | +0.44(+5.68%) |
Aug 22, 2024 | 7.800 | 7.850 | 7.700 | 7.750 | 78,763 | +0.02(+0.26%) |
Aug 21, 2024 | 7.670 | 7.830 | 7.598 | 7.730 | 53,251 | +0.08(+1.05%) |
Aug 20, 2024 | 7.810 | 7.810 | 7.510 | 7.650 | 80,521 | -0.13(-1.67%) |
Aug 19, 2024 | 7.740 | 7.870 | 7.630 | 7.780 | 79,603 | +0.02(+0.26%) |
Aug 16, 2024 | 7.420 | 7.850 | 7.355 | 7.760 | 370,441 | +0.31(+4.16%) |
Aug 15, 2024 | 7.380 | 7.660 | 7.330 | 7.450 | 148,226 | +0.26(+3.62%) |
Aug 14, 2024 | 7.500 | 7.540 | 7.150 | 7.190 | 60,312 | -0.25(-3.36%) |
Aug 13, 2024 | 7.450 | 7.500 | 7.380 | 7.440 | 88,100 | +0.06(+0.81%) |
Aug 12, 2024 | 7.580 | 7.650 | 7.320 | 7.380 | 100,178 | -0.21(-2.77%) |
Aug 09, 2024 | 7.760 | 7.775 | 7.490 | 7.590 | 147,921 | -0.25(-3.19%) |
Aug 08, 2024 | 8.120 | 8.220 | 7.790 | 7.840 | 65,842 | -0.19(-2.37%) |
Aug 07, 2024 | 8.000 | 8.320 | 7.970 | 8.030 | 117,981 | +0.06(+0.75%) |
Aug 06, 2024 | 8.000 | 8.090 | 7.820 | 7.970 | 156,606 | +0.01(+0.13%) |
Aug 05, 2024 | 8.020 | 8.160 | 7.800 | 7.960 | 203,347 | -0.39(-4.67%) |
Aug 02, 2024 | 8.200 | 8.600 | 8.120 | 8.350 | 133,268 | +0.00(+0.00%) |
Aug 01, 2024 | 9.020 | 9.020 | 8.200 | 8.350 | 299,066 | -0.65(-7.22%) |
Jul 31, 2024 | 8.420 | 9.200 | 8.130 | 9.000 | 355,745 | +0.78(+9.49%) |
Jul 30, 2024 | 8.410 | 8.770 | 8.110 | 8.220 | 294,908 | -0.12(-1.44%) |
Jul 29, 2024 | 8.900 | 8.900 | 8.080 | 8.340 | 522,370 | -0.59(-6.61%) |
Jul 26, 2024 | 8.100 | 8.970 | 7.810 | 8.930 | 1,034,596 | -1.26(-12.37%) |
Jul 25, 2024 | 10.02 | 10.27 | 9.780 | 10.19 | 130,171 | +0.11(+1.09%) |
Jul 24, 2024 | 10.24 | 10.46 | 10.03 | 10.08 | 88,551 | -0.14(-1.37%) |
Jul 23, 2024 | 10.13 | 10.29 | 10.04 | 10.22 | 79,484 | +0.07(+0.69%) |
Jul 22, 2024 | 10.03 | 10.18 | 9.560 | 10.15 | 179,550 | +0.05(+0.50%) |
Jul 19, 2024 | 10.25 | 10.41 | 10.04 | 10.10 | 98,646 | -0.19(-1.85%) |
Jul 18, 2024 | 10.12 | 10.62 | 10.12 | 10.29 | 260,075 | -0.02(-0.19%) |
Jul 17, 2024 | 9.950 | 10.34 | 9.900 | 10.31 | 157,616 | +0.31(+3.10%) |
Jul 16, 2024 | 9.440 | 10.02 | 9.410 | 10.00 | 179,539 | +0.60(+6.38%) |
Jul 15, 2024 | 9.450 | 9.550 | 9.210 | 9.400 | 83,692 | -0.04(-0.42%) |
Jul 12, 2024 | 9.460 | 9.570 | 9.340 | 9.440 | 62,102 | +0.07(+0.75%) |
Jul 11, 2024 | 9.080 | 9.490 | 9.040 | 9.370 | 101,712 | +0.39(+4.34%) |
Jul 10, 2024 | 8.750 | 8.985 | 8.750 | 8.980 | 71,060 | +0.23(+2.63%) |
Jul 09, 2024 | 8.760 | 8.820 | 8.670 | 8.750 | 78,490 | -0.01(-0.11%) |
Jul 08, 2024 | 8.960 | 9.138 | 8.760 | 8.760 | 122,936 | -0.16(-1.79%) |
Jul 05, 2024 | 8.950 | 8.950 | 8.800 | 8.920 | 93,909 | +0.00(+0.00%) |
Jul 03, 2024 | 9.010 | 9.110 | 8.870 | 8.920 | 53,678 | -0.15(-1.65%) |
Jul 02, 2024 | 8.920 | 9.110 | 8.860 | 9.070 | 125,374 | +0.15(+1.68%) |