Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.880 | 9.040 | 8.640 | 9.040 | 196,017 | +0.21(+2.38%) |
Sep 25, 2024 | 8.700 | 8.850 | 8.570 | 8.830 | 173,097 | +0.13(+1.49%) |
Sep 24, 2024 | 8.520 | 8.720 | 8.280 | 8.700 | 180,584 | +0.22(+2.59%) |
Sep 23, 2024 | 8.720 | 8.720 | 8.400 | 8.480 | 204,881 | -0.20(-2.30%) |
Sep 20, 2024 | 8.560 | 8.690 | 8.360 | 8.680 | 326,330 | +0.12(+1.40%) |
Sep 19, 2024 | 8.490 | 8.710 | 8.445 | 8.560 | 657,246 | +0.24(+2.88%) |
Sep 18, 2024 | 8.440 | 8.570 | 8.230 | 8.320 | 147,467 | -0.09(-1.07%) |
Sep 17, 2024 | 8.060 | 8.540 | 8.050 | 8.410 | 414,062 | +0.31(+3.83%) |
Sep 16, 2024 | 8.200 | 8.394 | 8.015 | 8.100 | 561,858 | -0.06(-0.74%) |
Sep 13, 2024 | 8.450 | 8.500 | 8.000 | 8.160 | 1,931,304 | -1.41(-14.73%) |
Sep 12, 2024 | 9.430 | 9.650 | 9.330 | 9.570 | 182,705 | +0.06(+0.63%) |
Sep 11, 2024 | 9.220 | 9.660 | 9.220 | 9.510 | 212,777 | +0.09(+0.96%) |
Sep 10, 2024 | 8.980 | 9.420 | 8.980 | 9.420 | 408,550 | +0.43(+4.78%) |
Sep 09, 2024 | 8.910 | 9.175 | 8.900 | 8.990 | 282,841 | +0.06(+0.67%) |
Sep 06, 2024 | 9.130 | 9.260 | 8.860 | 8.930 | 118,158 | -0.18(-1.98%) |
Sep 05, 2024 | 9.160 | 9.175 | 8.860 | 9.110 | 141,545 | -0.05(-0.55%) |
Sep 04, 2024 | 9.000 | 9.345 | 9.000 | 9.160 | 169,335 | +0.06(+0.66%) |
Sep 03, 2024 | 9.460 | 9.500 | 9.000 | 9.100 | 206,423 | -0.33(-3.50%) |
Aug 30, 2024 | 9.410 | 9.650 | 9.250 | 9.430 | 342,399 | -0.03(-0.32%) |
Aug 29, 2024 | 9.300 | 9.700 | 9.270 | 9.460 | 196,400 | +0.28(+3.05%) |
Aug 28, 2024 | 9.530 | 9.650 | 9.130 | 9.180 | 218,308 | -0.31(-3.27%) |
Aug 27, 2024 | 9.040 | 9.560 | 8.990 | 9.490 | 892,087 | +0.47(+5.21%) |
Aug 26, 2024 | 8.700 | 9.090 | 8.530 | 9.020 | 396,832 | +0.32(+3.68%) |
Aug 23, 2024 | 8.850 | 8.960 | 8.530 | 8.700 | 99,254 | -0.09(-1.02%) |
Aug 22, 2024 | 8.850 | 9.020 | 8.750 | 8.790 | 131,511 | -0.11(-1.24%) |
Aug 21, 2024 | 8.600 | 9.170 | 8.580 | 8.900 | 388,384 | +0.38(+4.46%) |
Aug 20, 2024 | 8.150 | 8.590 | 8.100 | 8.520 | 358,121 | +0.41(+5.06%) |
Aug 19, 2024 | 8.130 | 8.270 | 8.040 | 8.110 | 369,650 | -0.05(-0.61%) |
Aug 16, 2024 | 8.230 | 8.420 | 8.090 | 8.160 | 110,169 | -0.12(-1.45%) |
Aug 15, 2024 | 7.950 | 8.400 | 7.910 | 8.280 | 322,179 | +0.29(+3.63%) |
Aug 14, 2024 | 8.050 | 8.070 | 7.860 | 7.990 | 131,167 | -0.05(-0.62%) |
Aug 13, 2024 | 8.030 | 8.339 | 7.900 | 8.040 | 324,993 | +0.04(+0.50%) |
Aug 12, 2024 | 7.790 | 8.066 | 7.790 | 8.000 | 294,643 | +0.20(+2.56%) |
Aug 09, 2024 | 8.000 | 8.020 | 7.640 | 7.800 | 183,640 | -0.12(-1.52%) |
Aug 08, 2024 | 7.610 | 7.980 | 7.260 | 7.920 | 340,418 | +0.48(+6.45%) |
Aug 07, 2024 | 7.030 | 7.610 | 7.005 | 7.440 | 361,273 | +1.15(+18.28%) |
Aug 06, 2024 | 6.000 | 6.350 | 5.890 | 6.290 | 211,038 | +0.35(+5.89%) |
Aug 05, 2024 | 5.850 | 6.160 | 5.710 | 5.940 | 137,975 | -0.22(-3.57%) |
Aug 02, 2024 | 6.140 | 6.330 | 6.080 | 6.160 | 113,824 | -0.18(-2.84%) |
Aug 01, 2024 | 6.180 | 6.390 | 6.108 | 6.340 | 107,868 | +0.21(+3.43%) |
Jul 31, 2024 | 6.400 | 6.420 | 5.950 | 6.130 | 434,306 | -0.17(-2.70%) |
Jul 30, 2024 | 6.420 | 6.580 | 6.180 | 6.300 | 174,977 | -0.10(-1.56%) |
Jul 29, 2024 | 6.670 | 6.670 | 6.280 | 6.400 | 186,247 | -0.28(-4.19%) |
Jul 26, 2024 | 6.770 | 6.850 | 6.510 | 6.680 | 171,868 | -0.14(-2.05%) |
Jul 25, 2024 | 6.570 | 6.870 | 6.380 | 6.820 | 78,689 | +0.32(+4.92%) |
Jul 24, 2024 | 6.800 | 6.845 | 6.500 | 6.500 | 173,442 | -0.37(-5.39%) |
Jul 23, 2024 | 6.970 | 7.050 | 6.870 | 6.870 | 53,891 | -0.03(-0.43%) |
Jul 22, 2024 | 6.960 | 7.010 | 6.800 | 6.900 | 141,328 | +0.00(+0.00%) |
Jul 19, 2024 | 7.300 | 7.300 | 6.880 | 6.900 | 63,214 | -0.40(-5.48%) |
Jul 18, 2024 | 7.210 | 7.370 | 7.203 | 7.300 | 56,051 | +0.10(+1.39%) |
Jul 17, 2024 | 7.000 | 7.200 | 6.800 | 7.200 | 222,222 | +0.12(+1.69%) |
Jul 16, 2024 | 7.020 | 7.250 | 6.930 | 7.080 | 88,961 | +0.06(+0.85%) |
Jul 15, 2024 | 6.480 | 7.250 | 6.480 | 7.020 | 476,271 | +0.52(+8.00%) |
Jul 12, 2024 | 6.600 | 6.690 | 6.480 | 6.500 | 125,949 | -0.05(-0.76%) |
Jul 11, 2024 | 6.700 | 6.820 | 6.510 | 6.550 | 150,170 | -0.05(-0.76%) |
Jul 10, 2024 | 6.900 | 6.905 | 6.440 | 6.600 | 174,830 | -0.25(-3.65%) |
Jul 09, 2024 | 7.170 | 7.200 | 6.740 | 6.850 | 85,675 | -0.36(-4.99%) |
Jul 08, 2024 | 7.240 | 7.480 | 7.170 | 7.210 | 52,532 | +0.02(+0.28%) |
Jul 05, 2024 | 7.350 | 7.500 | 7.190 | 7.190 | 39,443 | -0.22(-2.97%) |
Jul 03, 2024 | 7.390 | 7.570 | 7.380 | 7.410 | 27,128 | +0.03(+0.41%) |
Jul 02, 2024 | 7.520 | 7.545 | 7.280 | 7.380 | 157,578 | -0.12(-1.60%) |