Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.080 | 8.130 | 8.060 | 8.121 | 7,430 | -0.12(-1.44%) |
Sep 25, 2024 | 8.140 | 8.240 | 8.100 | 8.240 | 6,866 | -0.03(-0.36%) |
Sep 24, 2024 | 8.330 | 8.330 | 8.260 | 8.270 | 8,624 | -0.10(-1.19%) |
Sep 23, 2024 | 8.440 | 8.440 | 8.350 | 8.370 | 21,511 | -0.12(-1.41%) |
Sep 20, 2024 | 8.420 | 8.540 | 8.420 | 8.490 | 18,068 | +0.14(+1.70%) |
Sep 19, 2024 | 8.420 | 8.440 | 8.320 | 8.348 | 9,111 | -0.28(-3.27%) |
Sep 18, 2024 | 8.560 | 8.630 | 8.460 | 8.630 | 10,416 | +0.06(+0.70%) |
Sep 17, 2024 | 8.620 | 8.720 | 8.560 | 8.570 | 6,080 | -0.13(-1.50%) |
Sep 16, 2024 | 8.700 | 8.790 | 8.650 | 8.701 | 5,722 | -0.09(-1.02%) |
Sep 13, 2024 | 8.980 | 8.980 | 8.740 | 8.790 | 12,247 | -0.20(-2.20%) |
Sep 12, 2024 | 9.080 | 9.080 | 8.980 | 8.988 | 5,212 | -0.11(-1.22%) |
Sep 11, 2024 | 9.300 | 9.540 | 9.099 | 9.100 | 10,489 | -0.01(-0.11%) |
Sep 10, 2024 | 9.250 | 9.280 | 9.110 | 9.110 | 6,271 | -0.06(-0.65%) |
Sep 09, 2024 | 9.360 | 9.360 | 9.080 | 9.170 | 16,835 | -0.28(-2.93%) |
Sep 06, 2024 | 9.125 | 9.450 | 9.120 | 9.447 | 10,857 | +0.30(+3.24%) |
Sep 05, 2024 | 9.020 | 9.330 | 9.020 | 9.150 | 6,933 | +0.12(+1.32%) |
Sep 04, 2024 | 8.960 | 9.070 | 8.960 | 9.031 | 5,708 | -0.03(-0.33%) |
Sep 03, 2024 | 8.900 | 9.120 | 8.900 | 9.060 | 5,587 | +0.40(+4.56%) |
Aug 30, 2024 | 8.820 | 8.880 | 8.665 | 8.665 | 1,878 | -0.20(-2.20%) |
Aug 29, 2024 | 8.860 | 8.860 | 8.690 | 8.860 | 10,406 | -0.10(-1.11%) |
Aug 28, 2024 | 8.955 | 8.960 | 8.955 | 8.959 | 842 | +0.01(+0.06%) |
Aug 27, 2024 | 9.020 | 9.020 | 8.954 | 8.954 | 153 | -0.01(-0.17%) |
Aug 26, 2024 | 8.910 | 8.970 | 8.900 | 8.968 | 5,958 | +0.01(+0.09%) |
Aug 23, 2024 | 9.020 | 9.020 | 8.900 | 8.960 | 5,692 | -0.18(-1.97%) |
Aug 22, 2024 | 9.060 | 9.140 | 9.060 | 9.140 | 2,189 | +0.06(+0.61%) |
Aug 21, 2024 | 9.140 | 9.140 | 9.085 | 9.085 | 1,480 | -0.10(-1.10%) |
Aug 20, 2024 | 9.220 | 9.220 | 9.186 | 9.186 | 609 | +0.03(+0.33%) |
Aug 19, 2024 | 9.180 | 9.220 | 9.140 | 9.156 | 2,231 | -0.06(-0.70%) |
Aug 16, 2024 | 9.300 | 9.300 | 9.220 | 9.220 | 340 | -0.01(-0.06%) |
Aug 15, 2024 | 9.330 | 9.330 | 9.199 | 9.226 | 6,497 | -0.22(-2.34%) |
Aug 14, 2024 | 9.500 | 9.519 | 9.447 | 9.447 | 1,743 | -0.05(-0.56%) |
Aug 13, 2024 | 9.650 | 9.750 | 9.500 | 9.500 | 1,957 | -0.22(-2.26%) |
Aug 12, 2024 | 9.750 | 9.750 | 9.630 | 9.720 | 4,819 | +0.17(+1.78%) |
Aug 09, 2024 | 9.730 | 9.730 | 9.550 | 9.550 | 13,642 | -0.09(-0.93%) |
Aug 08, 2024 | 9.820 | 9.817 | 9.640 | 9.640 | 6,216 | -0.44(-4.35%) |
Aug 07, 2024 | 9.860 | 10.08 | 9.652 | 10.08 | 2,712 | +0.11(+1.12%) |
Aug 06, 2024 | 9.859 | 9.966 | 9.765 | 9.966 | 3,660 | -0.24(-2.39%) |
Aug 05, 2024 | 10.27 | 10.44 | 10.12 | 10.21 | 13,167 | +0.35(+3.56%) |
Aug 02, 2024 | 9.580 | 10.02 | 9.580 | 9.860 | 4,612 | +0.40(+4.27%) |
Aug 01, 2024 | 9.217 | 9.500 | 9.217 | 9.456 | 3,035 | +0.28(+3.01%) |
Jul 31, 2024 | 9.170 | 9.180 | 8.950 | 9.180 | 4,920 | -0.11(-1.18%) |
Jul 30, 2024 | 9.289 | 9.289 | 9.289 | 9.289 | 76 | -0.08(-0.84%) |
Jul 29, 2024 | 9.370 | 9.370 | 9.340 | 9.368 | 2,153 | +0.04(+0.40%) |
Jul 26, 2024 | 9.414 | 9.414 | 9.210 | 9.331 | 4,352 | -0.33(-3.41%) |
Jul 25, 2024 | 9.590 | 9.660 | 9.345 | 9.660 | 5,845 | -0.15(-1.50%) |
Jul 24, 2024 | 9.500 | 9.810 | 9.500 | 9.808 | 1,849 | +0.42(+4.42%) |
Jul 23, 2024 | 9.331 | 9.392 | 9.331 | 9.392 | 718 | +0.04(+0.40%) |
Jul 22, 2024 | 9.563 | 9.563 | 9.355 | 9.355 | 2,597 | -0.25(-2.65%) |
Jul 19, 2024 | 9.500 | 9.610 | 9.485 | 9.610 | 4,769 | +0.20(+2.13%) |
Jul 18, 2024 | 9.155 | 9.410 | 9.155 | 9.410 | 1,142 | +0.14(+1.50%) |
Jul 17, 2024 | 9.110 | 9.271 | 9.110 | 9.271 | 2,688 | +0.24(+2.67%) |
Jul 16, 2024 | 9.170 | 9.170 | 9.003 | 9.030 | 7,041 | -0.49(-5.19%) |
Jul 15, 2024 | 9.478 | 9.524 | 9.478 | 9.524 | 1,387 | -0.11(-1.17%) |
Jul 12, 2024 | 9.620 | 9.637 | 9.610 | 9.637 | 590 | -0.10(-0.99%) |
Jul 11, 2024 | 9.780 | 9.780 | 9.710 | 9.733 | 3,918 | -0.39(-3.82%) |
Jul 10, 2024 | 10.13 | 10.16 | 9.995 | 10.12 | 29,422 | -0.03(-0.32%) |
Jul 09, 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 2,435 | +0.08(+0.77%) |
Jul 08, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 308 | -0.02(-0.18%) |
Jul 05, 2024 | 10.13 | 10.13 | 10.09 | 10.09 | 419 | +0.10(+1.05%) |
Jul 03, 2024 | 9.990 | 9.990 | 9.989 | 9.989 | 248 | -0.10(-0.97%) |
Jul 02, 2024 | 10.20 | 10.20 | 10.08 | 10.09 | 3,678 | -0.10(-0.94%) |