Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2025 | 8.630 | 8.680 | 8.520 | 8.635 | 20,798 | +0.12(+1.35%) |
Sep 16, 2025 | 8.780 | 8.780 | 8.470 | 8.520 | 28,880 | -0.00(-0.00%) |
Sep 15, 2025 | 8.490 | 8.550 | 8.440 | 8.520 | 35,162 | +0.14(+1.67%) |
Sep 12, 2025 | 8.430 | 8.430 | 8.351 | 8.380 | 56,297 | -0.12(-1.47%) |
Sep 11, 2025 | 8.460 | 8.510 | 8.422 | 8.505 | 47,266 | +0.02(+0.18%) |
Sep 10, 2025 | 8.610 | 8.610 | 8.490 | 8.490 | 19,204 | -0.26(-3.00%) |
Sep 09, 2025 | 8.750 | 8.780 | 8.690 | 8.753 | 64,626 | +0.05(+0.61%) |
Sep 08, 2025 | 8.450 | 8.730 | 8.450 | 8.700 | 63,051 | +0.13(+1.56%) |
Sep 05, 2025 | 8.625 | 8.625 | 8.513 | 8.566 | 15,589 | +0.08(+0.90%) |
Sep 04, 2025 | 8.650 | 8.650 | 8.470 | 8.490 | 121,947 | -0.10(-1.19%) |
Sep 03, 2025 | 8.660 | 8.700 | 8.536 | 8.592 | 26,687 | -0.01(-0.09%) |
Sep 02, 2025 | 8.800 | 8.820 | 8.600 | 8.600 | 68,705 | -0.26(-2.93%) |
Aug 29, 2025 | 8.850 | 8.910 | 8.787 | 8.860 | 14,022 | -0.01(-0.11%) |
Aug 28, 2025 | 8.900 | 8.910 | 8.865 | 8.870 | 14,266 | +0.14(+1.60%) |
Aug 27, 2025 | 8.818 | 8.818 | 8.720 | 8.730 | 8,830 | -0.26(-2.89%) |
Aug 26, 2025 | 8.940 | 9.046 | 8.940 | 8.990 | 19,716 | +0.12(+1.35%) |
Aug 25, 2025 | 8.930 | 8.946 | 8.793 | 8.870 | 10,501 | -0.06(-0.67%) |
Aug 22, 2025 | 8.910 | 9.020 | 8.900 | 8.930 | 19,353 | +0.17(+1.94%) |
Aug 21, 2025 | 8.760 | 8.841 | 8.751 | 8.760 | 17,695 | -0.07(-0.79%) |
Aug 20, 2025 | 8.790 | 8.880 | 8.790 | 8.830 | 20,459 | -0.01(-0.11%) |
Aug 19, 2025 | 8.880 | 8.930 | 8.840 | 8.840 | 13,052 | +0.14(+1.61%) |
Aug 18, 2025 | 8.730 | 8.730 | 8.650 | 8.700 | 15,144 | -0.08(-0.91%) |
Aug 15, 2025 | 8.800 | 8.840 | 8.730 | 8.780 | 13,451 | +0.02(+0.23%) |
Aug 14, 2025 | 8.710 | 8.760 | 8.650 | 8.760 | 14,889 | +0.14(+1.62%) |
Aug 13, 2025 | 8.600 | 8.710 | 8.600 | 8.620 | 15,044 | -0.12(-1.37%) |
Aug 12, 2025 | 8.675 | 8.740 | 8.610 | 8.740 | 36,571 | +0.27(+3.19%) |
Aug 11, 2025 | 8.440 | 8.520 | 8.440 | 8.470 | 21,724 | -0.13(-1.51%) |
Aug 08, 2025 | 8.608 | 8.630 | 8.560 | 8.600 | 16,431 | -0.03(-0.31%) |
Aug 07, 2025 | 8.570 | 8.630 | 8.520 | 8.627 | 18,979 | +0.15(+1.82%) |
Aug 06, 2025 | 8.410 | 8.480 | 8.400 | 8.472 | 14,399 | -0.04(-0.41%) |
Aug 05, 2025 | 8.505 | 8.570 | 8.380 | 8.507 | 21,087 | +0.01(+0.12%) |
Aug 04, 2025 | 8.500 | 8.540 | 8.430 | 8.497 | 26,932 | -0.04(-0.50%) |
Aug 01, 2025 | 8.410 | 8.540 | 8.410 | 8.540 | 25,229 | -0.05(-0.58%) |
Jul 31, 2025 | 8.620 | 8.750 | 8.590 | 8.590 | 21,029 | -0.07(-0.81%) |
Jul 30, 2025 | 8.800 | 8.850 | 8.660 | 8.660 | 19,277 | -0.30(-3.35%) |
Jul 29, 2025 | 8.880 | 8.970 | 8.830 | 8.960 | 62,862 | +0.16(+1.82%) |
Jul 28, 2025 | 8.840 | 8.880 | 8.787 | 8.800 | 8,764 | -0.27(-2.98%) |
Jul 25, 2025 | 9.000 | 9.070 | 8.900 | 9.070 | 47,187 | +0.10(+1.11%) |
Jul 24, 2025 | 9.050 | 9.090 | 8.960 | 8.970 | 12,374 | -0.12(-1.32%) |
Jul 23, 2025 | 8.925 | 9.100 | 8.870 | 9.090 | 24,178 | +0.35(+4.00%) |
Jul 22, 2025 | 8.750 | 8.790 | 8.740 | 8.740 | 8,335 | -0.03(-0.34%) |
Jul 21, 2025 | 8.670 | 8.810 | 8.670 | 8.770 | 15,375 | +0.05(+0.57%) |
Jul 18, 2025 | 8.880 | 8.880 | 8.710 | 8.720 | 40,946 | -0.16(-1.80%) |
Jul 17, 2025 | 8.890 | 8.890 | 8.780 | 8.880 | 10,568 | +0.04(+0.45%) |
Jul 16, 2025 | 8.764 | 8.850 | 8.740 | 8.840 | 44,961 | +0.00(+0.00%) |
Jul 15, 2025 | 8.880 | 8.920 | 8.840 | 8.840 | 15,234 | -0.05(-0.56%) |
Jul 14, 2025 | 8.990 | 9.000 | 8.840 | 8.890 | 65,324 | -0.21(-2.36%) |
Jul 11, 2025 | 9.058 | 9.157 | 9.030 | 9.105 | 19,368 | -0.06(-0.71%) |
Jul 10, 2025 | 9.150 | 9.190 | 9.140 | 9.170 | 25,474 | +0.02(+0.24%) |
Jul 09, 2025 | 9.185 | 9.185 | 9.062 | 9.148 | 14,837 | +0.18(+1.98%) |
Jul 08, 2025 | 8.900 | 9.010 | 8.870 | 8.970 | 91,867 | +0.11(+1.24%) |
Jul 07, 2025 | 8.850 | 8.910 | 8.740 | 8.860 | 21,906 | -0.08(-0.87%) |
Jul 03, 2025 | 8.890 | 8.950 | 8.860 | 8.938 | 6,337 | +0.05(+0.54%) |
Jul 02, 2025 | 8.883 | 8.910 | 8.800 | 8.890 | 13,786 | +0.09(+1.02%) |