Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 9.320 | 9.350 | 9.231 | 9.330 | 15,442 | -0.09(-0.96%) |
Sep 16, 2024 | 9.400 | 9.460 | 9.360 | 9.420 | 12,264 | +0.16(+1.73%) |
Sep 13, 2024 | 9.303 | 9.303 | 9.210 | 9.260 | 8,293 | -0.02(-0.16%) |
Sep 12, 2024 | 9.328 | 9.328 | 9.200 | 9.275 | 7,240 | +0.05(+0.54%) |
Sep 11, 2024 | 9.220 | 9.260 | 9.210 | 9.225 | 20,420 | -0.04(-0.38%) |
Sep 10, 2024 | 9.312 | 9.312 | 9.220 | 9.260 | 83,321 | +0.07(+0.76%) |
Sep 09, 2024 | 9.117 | 9.260 | 9.117 | 9.190 | 243,922 | +0.03(+0.33%) |
Sep 06, 2024 | 9.160 | 9.246 | 9.113 | 9.160 | 21,054 | +0.10(+1.09%) |
Sep 05, 2024 | 9.030 | 9.061 | 8.980 | 9.061 | 11,316 | +0.13(+1.47%) |
Sep 04, 2024 | 8.950 | 9.000 | 8.930 | 8.930 | 24,186 | +0.03(+0.34%) |
Sep 03, 2024 | 8.890 | 8.910 | 8.863 | 8.900 | 5,667 | +0.02(+0.23%) |
Aug 30, 2024 | 8.810 | 8.950 | 8.810 | 8.880 | 31,569 | -0.06(-0.73%) |
Aug 29, 2024 | 8.919 | 8.945 | 8.880 | 8.945 | 5,758 | -0.02(-0.17%) |
Aug 28, 2024 | 8.950 | 8.965 | 8.896 | 8.960 | 5,484 | +0.03(+0.34%) |
Aug 27, 2024 | 8.920 | 8.950 | 8.822 | 8.930 | 12,194 | +0.08(+0.90%) |
Aug 26, 2024 | 8.850 | 8.855 | 8.825 | 8.850 | 5,125 | +0.03(+0.28%) |
Aug 23, 2024 | 8.785 | 8.890 | 8.785 | 8.825 | 7,188 | +0.06(+0.67%) |
Aug 22, 2024 | 8.746 | 8.770 | 8.725 | 8.766 | 17,934 | +0.05(+0.53%) |
Aug 21, 2024 | 8.740 | 8.800 | 8.720 | 8.720 | 59,828 | -0.07(-0.80%) |
Aug 20, 2024 | 8.730 | 8.790 | 8.703 | 8.790 | 58,210 | +0.07(+0.80%) |
Aug 19, 2024 | 8.645 | 8.740 | 8.645 | 8.720 | 11,243 | +0.04(+0.46%) |
Aug 16, 2024 | 8.550 | 8.680 | 8.550 | 8.680 | 5,764 | +0.09(+1.05%) |
Aug 15, 2024 | 8.581 | 8.590 | 8.470 | 8.590 | 7,614 | +0.07(+0.85%) |
Aug 14, 2024 | 8.570 | 8.570 | 8.495 | 8.518 | 6,684 | -0.07(-0.84%) |
Aug 13, 2024 | 8.465 | 8.590 | 8.460 | 8.590 | 9,586 | +0.25(+3.00%) |
Aug 12, 2024 | 8.495 | 8.495 | 8.340 | 8.340 | 8,518 | -0.06(-0.71%) |
Aug 09, 2024 | 8.363 | 8.400 | 8.329 | 8.400 | 7,340 | -0.02(-0.24%) |
Aug 08, 2024 | 8.420 | 8.550 | 8.350 | 8.420 | 34,556 | +0.03(+0.36%) |
Aug 07, 2024 | 8.352 | 8.490 | 8.352 | 8.390 | 31,350 | +0.14(+1.70%) |
Aug 06, 2024 | 8.274 | 8.350 | 8.175 | 8.250 | 27,809 | +0.14(+1.73%) |
Aug 05, 2024 | 8.050 | 8.160 | 8.010 | 8.110 | 19,782 | -0.31(-3.68%) |
Aug 02, 2024 | 8.294 | 8.420 | 8.276 | 8.420 | 21,215 | +0.00(+0.00%) |
Aug 01, 2024 | 8.380 | 8.420 | 8.360 | 8.420 | 13,067 | -0.10(-1.17%) |
Jul 31, 2024 | 8.482 | 8.600 | 8.420 | 8.520 | 17,044 | +0.06(+0.73%) |
Jul 30, 2024 | 8.360 | 8.460 | 8.338 | 8.459 | 19,563 | +0.05(+0.61%) |
Jul 29, 2024 | 8.330 | 8.410 | 8.325 | 8.407 | 58,937 | -0.00(-0.04%) |
Jul 26, 2024 | 8.308 | 8.410 | 8.219 | 8.410 | 14,779 | +0.13(+1.57%) |
Jul 25, 2024 | 8.170 | 8.280 | 8.140 | 8.280 | 42,000 | +0.02(+0.27%) |
Jul 24, 2024 | 8.255 | 8.310 | 8.240 | 8.258 | 20,894 | -0.14(-1.70%) |
Jul 23, 2024 | 8.375 | 8.480 | 8.310 | 8.400 | 16,930 | -0.03(-0.36%) |
Jul 22, 2024 | 8.438 | 8.438 | 8.350 | 8.430 | 18,121 | -0.04(-0.41%) |
Jul 19, 2024 | 8.450 | 8.500 | 8.430 | 8.465 | 10,579 | +0.10(+1.14%) |
Jul 18, 2024 | 8.440 | 8.460 | 8.360 | 8.370 | 20,222 | -0.06(-0.71%) |
Jul 17, 2024 | 8.355 | 8.450 | 8.355 | 8.430 | 14,736 | +0.16(+1.93%) |
Jul 16, 2024 | 8.282 | 8.299 | 8.200 | 8.270 | 10,007 | -0.12(-1.43%) |
Jul 15, 2024 | 8.400 | 8.409 | 8.347 | 8.390 | 10,750 | +0.34(+4.22%) |
Jul 12, 2024 | 7.925 | 8.050 | 7.900 | 8.050 | 11,041 | +0.14(+1.77%) |
Jul 11, 2024 | 7.996 | 7.996 | 7.902 | 7.910 | 21,849 | -0.13(-1.57%) |
Jul 10, 2024 | 8.010 | 8.150 | 7.990 | 8.037 | 16,247 | -0.07(-0.83%) |
Jul 09, 2024 | 8.180 | 8.180 | 8.047 | 8.104 | 16,811 | +0.07(+0.92%) |
Jul 08, 2024 | 8.070 | 8.110 | 8.030 | 8.030 | 10,736 | +0.02(+0.25%) |
Jul 05, 2024 | 8.000 | 8.170 | 7.970 | 8.010 | 19,793 | -0.14(-1.72%) |
Jul 03, 2024 | 7.980 | 8.150 | 7.970 | 8.150 | 6,634 | +0.08(+0.99%) |
Jul 02, 2024 | 7.975 | 8.110 | 7.910 | 8.070 | 27,150 | +0.08(+1.00%) |