Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.230 | 9.238 | 9.140 | 9.200 | 872,052 | +0.07(+0.77%) |
Sep 25, 2024 | 9.050 | 9.190 | 9.040 | 9.130 | 1,075,410 | +0.12(+1.33%) |
Sep 24, 2024 | 8.950 | 9.090 | 8.930 | 9.010 | 1,115,690 | +0.13(+1.46%) |
Sep 23, 2024 | 9.200 | 9.230 | 8.875 | 8.880 | 1,508,954 | -0.30(-3.27%) |
Sep 20, 2024 | 9.240 | 9.335 | 9.160 | 9.180 | 1,443,494 | -0.08(-0.86%) |
Sep 19, 2024 | 9.290 | 9.350 | 9.210 | 9.260 | 1,399,812 | +0.12(+1.31%) |
Sep 18, 2024 | 9.150 | 9.250 | 9.055 | 9.140 | 1,755,682 | +0.02(+0.22%) |
Sep 17, 2024 | 9.120 | 9.210 | 9.100 | 9.120 | 1,937,964 | +0.02(+0.22%) |
Sep 16, 2024 | 8.930 | 9.120 | 8.910 | 9.100 | 1,540,399 | +0.23(+2.59%) |
Sep 13, 2024 | 8.780 | 8.890 | 8.750 | 8.870 | 1,964,186 | +0.11(+1.26%) |
Sep 12, 2024 | 8.710 | 8.786 | 8.680 | 8.760 | 537,972 | +0.07(+0.81%) |
Sep 11, 2024 | 8.770 | 8.770 | 8.635 | 8.690 | 763,326 | -0.08(-0.91%) |
Sep 10, 2024 | 8.690 | 8.790 | 8.680 | 8.770 | 934,806 | +0.08(+0.92%) |
Sep 09, 2024 | 8.770 | 8.780 | 8.680 | 8.690 | 984,677 | -0.03(-0.34%) |
Sep 06, 2024 | 8.610 | 8.760 | 8.585 | 8.720 | 954,188 | +0.11(+1.28%) |
Sep 05, 2024 | 8.580 | 8.650 | 8.550 | 8.610 | 633,652 | +0.08(+0.94%) |
Sep 04, 2024 | 8.640 | 8.665 | 8.520 | 8.530 | 824,189 | -0.07(-0.81%) |
Sep 03, 2024 | 8.700 | 8.725 | 8.600 | 8.600 | 953,999 | -0.17(-1.94%) |
Aug 30, 2024 | 8.750 | 8.790 | 8.690 | 8.770 | 1,059,989 | +0.05(+0.57%) |
Aug 29, 2024 | 8.750 | 8.810 | 8.670 | 8.720 | 1,140,453 | -0.03(-0.34%) |
Aug 28, 2024 | 8.700 | 8.750 | 8.690 | 8.750 | 1,093,990 | +0.05(+0.57%) |
Aug 27, 2024 | 8.700 | 8.740 | 8.670 | 8.700 | 590,947 | -0.01(-0.11%) |
Aug 26, 2024 | 8.740 | 8.750 | 8.650 | 8.710 | 1,085,741 | +0.02(+0.23%) |
Aug 23, 2024 | 8.570 | 8.710 | 8.570 | 8.690 | 1,362,642 | +0.15(+1.76%) |
Aug 22, 2024 | 8.690 | 8.700 | 8.530 | 8.540 | 893,435 | -0.14(-1.61%) |
Aug 21, 2024 | 8.730 | 8.740 | 8.610 | 8.680 | 1,051,066 | +0.01(+0.12%) |
Aug 20, 2024 | 8.700 | 8.740 | 8.640 | 8.670 | 1,318,289 | -0.05(-0.57%) |
Aug 19, 2024 | 8.710 | 8.730 | 8.660 | 8.720 | 883,966 | +0.06(+0.69%) |
Aug 16, 2024 | 8.690 | 8.775 | 8.640 | 8.660 | 1,650,882 | -0.04(-0.46%) |
Aug 15, 2024 | 8.830 | 8.860 | 8.680 | 8.700 | 2,517,456 | -0.02(-0.23%) |
Aug 14, 2024 | 8.740 | 8.740 | 8.620 | 8.720 | 1,184,484 | +0.05(+0.58%) |
Aug 13, 2024 | 8.800 | 8.807 | 8.590 | 8.670 | 1,623,229 | -0.04(-0.46%) |
Aug 12, 2024 | 8.850 | 8.880 | 8.600 | 8.710 | 1,332,166 | -0.13(-1.47%) |
Aug 09, 2024 | 8.700 | 8.880 | 8.605 | 8.840 | 1,299,227 | +0.08(+0.91%) |
Aug 08, 2024 | 8.780 | 8.860 | 8.712 | 8.760 | 801,605 | +0.05(+0.57%) |
Aug 07, 2024 | 8.740 | 8.855 | 8.680 | 8.710 | 947,480 | +0.12(+1.40%) |
Aug 06, 2024 | 8.530 | 8.675 | 8.430 | 8.590 | 1,590,555 | +0.18(+2.14%) |
Aug 05, 2024 | 8.570 | 8.700 | 8.275 | 8.410 | 1,914,634 | -0.47(-5.29%) |
Aug 02, 2024 | 8.910 | 8.985 | 8.800 | 8.880 | 1,259,136 | -0.12(-1.33%) |
Aug 01, 2024 | 9.100 | 9.170 | 8.905 | 9.000 | 1,152,417 | -0.08(-0.88%) |
Jul 31, 2024 | 9.200 | 9.220 | 9.050 | 9.080 | 1,020,305 | -0.07(-0.77%) |
Jul 30, 2024 | 9.180 | 9.185 | 9.070 | 9.150 | 866,268 | +0.01(+0.11%) |
Jul 29, 2024 | 9.200 | 9.260 | 9.110 | 9.140 | 1,004,874 | -0.02(-0.22%) |
Jul 26, 2024 | 9.150 | 9.180 | 9.025 | 9.160 | 1,221,709 | +0.16(+1.78%) |
Jul 25, 2024 | 9.040 | 9.170 | 8.980 | 9.000 | 1,687,540 | +0.02(+0.22%) |
Jul 24, 2024 | 9.120 | 9.220 | 8.970 | 8.980 | 1,345,258 | -0.21(-2.29%) |
Jul 23, 2024 | 9.310 | 9.380 | 9.065 | 9.190 | 4,409,412 | -0.19(-2.03%) |
Jul 22, 2024 | 9.400 | 9.440 | 9.310 | 9.380 | 953,977 | +0.05(+0.54%) |
Jul 19, 2024 | 9.520 | 9.600 | 9.260 | 9.330 | 3,938,221 | -0.24(-2.51%) |
Jul 18, 2024 | 9.760 | 9.810 | 9.500 | 9.570 | 1,006,457 | -0.30(-3.04%) |
Jul 17, 2024 | 9.740 | 9.970 | 9.740 | 9.870 | 974,934 | +0.03(+0.30%) |
Jul 16, 2024 | 9.630 | 9.850 | 9.600 | 9.840 | 932,504 | +0.22(+2.29%) |
Jul 15, 2024 | 9.710 | 9.720 | 9.560 | 9.620 | 984,233 | -0.02(-0.21%) |
Jul 12, 2024 | 9.510 | 9.695 | 9.510 | 9.640 | 1,245,631 | +0.17(+1.80%) |
Jul 11, 2024 | 9.370 | 9.530 | 9.330 | 9.470 | 1,624,657 | +0.20(+2.16%) |
Jul 10, 2024 | 8.960 | 9.280 | 8.960 | 9.270 | 1,081,996 | +0.34(+3.81%) |
Jul 09, 2024 | 8.870 | 8.960 | 8.860 | 8.930 | 626,939 | +0.01(+0.11%) |
Jul 08, 2024 | 8.850 | 8.920 | 8.820 | 8.920 | 922,577 | +0.11(+1.25%) |
Jul 05, 2024 | 8.930 | 8.960 | 8.800 | 8.810 | 1,713,284 | -0.12(-1.34%) |
Jul 03, 2024 | 9.016 | 9.064 | 8.906 | 8.930 | 1,220,665 | -0.06(-0.64%) |
Jul 02, 2024 | 8.911 | 9.021 | 8.834 | 8.987 | 1,325,238 | +0.11(+1.19%) |