Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.550 | 8.730 | 8.490 | 8.680 | 695,553 | +0.21(+2.48%) |
Sep 26, 2024 | 8.500 | 8.740 | 8.435 | 8.470 | 865,812 | +0.16(+1.93%) |
Sep 25, 2024 | 8.310 | 8.330 | 8.165 | 8.310 | 1,033,523 | -0.02(-0.24%) |
Sep 24, 2024 | 8.270 | 8.505 | 8.270 | 8.330 | 1,532,065 | +0.22(+2.71%) |
Sep 23, 2024 | 8.240 | 8.370 | 8.090 | 8.110 | 939,848 | -0.05(-0.61%) |
Sep 20, 2024 | 8.090 | 8.380 | 8.045 | 8.160 | 14,751,015 | -0.08(-0.97%) |
Sep 19, 2024 | 8.290 | 8.330 | 8.100 | 8.240 | 1,444,048 | +0.23(+2.87%) |
Sep 18, 2024 | 8.110 | 8.340 | 7.985 | 8.010 | 1,296,602 | -0.06(-0.74%) |
Sep 17, 2024 | 8.050 | 8.095 | 7.930 | 8.070 | 1,778,745 | +0.09(+1.13%) |
Sep 16, 2024 | 7.980 | 8.005 | 7.840 | 7.980 | 1,773,445 | +0.02(+0.25%) |
Sep 13, 2024 | 7.870 | 8.060 | 7.820 | 7.960 | 1,017,863 | +0.20(+2.58%) |
Sep 12, 2024 | 7.790 | 7.889 | 7.720 | 7.760 | 1,307,376 | +0.05(+0.65%) |
Sep 11, 2024 | 7.720 | 7.720 | 7.470 | 7.710 | 841,138 | -0.04(-0.52%) |
Sep 10, 2024 | 7.890 | 7.890 | 7.660 | 7.750 | 1,085,518 | -0.14(-1.77%) |
Sep 09, 2024 | 8.170 | 8.175 | 7.880 | 7.890 | 1,010,706 | -0.28(-3.43%) |
Sep 06, 2024 | 8.300 | 8.320 | 8.040 | 8.170 | 864,605 | -0.16(-1.92%) |
Sep 05, 2024 | 8.440 | 8.495 | 8.270 | 8.330 | 873,145 | -0.07(-0.83%) |
Sep 04, 2024 | 8.410 | 8.530 | 8.360 | 8.400 | 686,061 | -0.02(-0.24%) |
Sep 03, 2024 | 8.910 | 8.910 | 8.395 | 8.420 | 1,008,023 | -0.54(-6.03%) |
Aug 30, 2024 | 8.980 | 9.010 | 8.840 | 8.960 | 812,755 | +0.01(+0.11%) |
Aug 29, 2024 | 8.940 | 9.110 | 8.880 | 8.950 | 726,134 | +0.11(+1.24%) |
Aug 28, 2024 | 8.710 | 8.895 | 8.670 | 8.840 | 611,452 | +0.06(+0.68%) |
Aug 27, 2024 | 8.850 | 8.895 | 8.720 | 8.780 | 688,739 | +0.06(+0.69%) |
Aug 26, 2024 | 8.890 | 8.890 | 8.715 | 8.720 | 963,339 | -0.02(-0.23%) |
Aug 23, 2024 | 8.700 | 8.805 | 8.570 | 8.740 | 822,520 | +0.14(+1.63%) |
Aug 22, 2024 | 8.740 | 8.775 | 8.475 | 8.600 | 2,078,854 | -0.19(-2.16%) |
Aug 21, 2024 | 8.730 | 8.910 | 8.710 | 8.790 | 757,227 | +0.19(+2.21%) |
Aug 20, 2024 | 8.700 | 8.700 | 8.560 | 8.600 | 561,548 | -0.12(-1.38%) |
Aug 19, 2024 | 8.860 | 8.938 | 8.680 | 8.720 | 618,561 | -0.09(-1.02%) |
Aug 16, 2024 | 8.720 | 8.840 | 8.700 | 8.810 | 1,318,575 | +0.04(+0.46%) |
Aug 15, 2024 | 8.650 | 8.829 | 8.640 | 8.770 | 784,154 | +0.26(+3.06%) |
Aug 14, 2024 | 8.618 | 8.668 | 8.347 | 8.510 | 889,649 | -0.10(-1.15%) |
Aug 13, 2024 | 8.766 | 8.811 | 8.520 | 8.609 | 744,969 | -0.12(-1.36%) |
Aug 12, 2024 | 8.688 | 8.766 | 8.416 | 8.727 | 1,298,441 | +0.05(+0.57%) |
Aug 09, 2024 | 8.766 | 8.821 | 8.668 | 8.678 | 716,259 | -0.04(-0.45%) |
Aug 08, 2024 | 8.737 | 8.835 | 8.643 | 8.717 | 1,426,435 | +0.10(+1.14%) |
Aug 07, 2024 | 8.964 | 9.013 | 8.559 | 8.618 | 942,794 | -0.20(-2.24%) |
Aug 06, 2024 | 9.062 | 9.102 | 8.766 | 8.816 | 1,416,630 | -0.27(-2.93%) |
Aug 05, 2024 | 9.407 | 9.407 | 8.845 | 9.082 | 1,806,531 | -0.60(-6.21%) |
Aug 02, 2024 | 9.881 | 9.960 | 9.496 | 9.683 | 1,544,406 | -0.54(-5.30%) |
Aug 01, 2024 | 11.54 | 11.61 | 10.17 | 10.23 | 1,313,396 | -1.31(-11.37%) |
Jul 31, 2024 | 10.60 | 11.69 | 10.60 | 11.54 | 1,681,555 | +0.82(+7.64%) |
Jul 30, 2024 | 10.77 | 10.81 | 10.62 | 10.72 | 556,020 | -0.06(-0.55%) |
Jul 29, 2024 | 11.00 | 11.04 | 10.67 | 10.78 | 397,926 | -0.20(-1.80%) |
Jul 26, 2024 | 10.97 | 11.06 | 10.84 | 10.98 | 562,885 | +0.16(+1.46%) |
Jul 25, 2024 | 10.67 | 10.93 | 10.58 | 10.82 | 539,032 | +0.20(+1.86%) |
Jul 24, 2024 | 10.99 | 11.05 | 10.61 | 10.62 | 576,269 | -0.35(-3.15%) |
Jul 23, 2024 | 10.74 | 11.03 | 10.66 | 10.97 | 598,105 | +0.18(+1.65%) |
Jul 22, 2024 | 10.77 | 10.85 | 10.54 | 10.79 | 541,016 | +0.04(+0.37%) |
Jul 19, 2024 | 10.83 | 10.83 | 10.63 | 10.75 | 365,881 | -0.11(-1.00%) |
Jul 18, 2024 | 10.79 | 10.90 | 10.73 | 10.86 | 555,945 | +0.02(+0.18%) |
Jul 17, 2024 | 10.66 | 10.96 | 10.65 | 10.84 | 598,380 | +0.13(+1.20%) |
Jul 16, 2024 | 10.42 | 10.79 | 10.29 | 10.71 | 557,565 | +0.33(+3.13%) |
Jul 15, 2024 | 10.24 | 10.53 | 10.21 | 10.38 | 592,424 | +0.25(+2.43%) |
Jul 12, 2024 | 10.16 | 10.25 | 10.03 | 10.14 | 435,429 | +0.14(+1.38%) |
Jul 11, 2024 | 9.812 | 10.04 | 9.743 | 9.999 | 530,749 | +0.33(+3.36%) |
Jul 10, 2024 | 9.624 | 9.674 | 9.565 | 9.674 | 357,062 | +0.09(+0.93%) |
Jul 09, 2024 | 9.713 | 9.772 | 9.570 | 9.585 | 257,332 | -0.19(-1.92%) |
Jul 08, 2024 | 9.822 | 9.915 | 9.748 | 9.772 | 334,814 | +0.03(+0.30%) |
Jul 05, 2024 | 9.999 | 9.999 | 9.723 | 9.743 | 442,452 | -0.35(-3.42%) |
Jul 03, 2024 | 9.940 | 10.24 | 9.940 | 10.09 | 360,003 | +0.14(+1.39%) |
Jul 02, 2024 | 9.910 | 10.02 | 9.881 | 9.950 | 445,048 | +0.05(+0.50%) |