Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 8.790 | 8.870 | 8.740 | 8.840 | 638,181 | +0.04(+0.45%) |
Oct 01, 2024 | 8.820 | 8.830 | 8.740 | 8.800 | 840,146 | -0.02(-0.23%) |
Sep 30, 2024 | 8.670 | 8.820 | 8.670 | 8.820 | 1,617,038 | +0.12(+1.38%) |
Sep 27, 2024 | 8.670 | 8.710 | 8.630 | 8.700 | 602,010 | +0.04(+0.46%) |
Sep 26, 2024 | 8.760 | 8.790 | 8.660 | 8.660 | 842,471 | -0.09(-1.03%) |
Sep 25, 2024 | 8.730 | 8.790 | 8.730 | 8.750 | 585,299 | +0.00(+0.00%) |
Sep 24, 2024 | 8.770 | 8.780 | 8.700 | 8.750 | 641,024 | -0.04(-0.46%) |
Sep 23, 2024 | 8.790 | 8.810 | 8.740 | 8.790 | 462,480 | -0.02(-0.23%) |
Sep 20, 2024 | 8.810 | 8.815 | 8.770 | 8.810 | 263,657 | +0.03(+0.34%) |
Sep 19, 2024 | 8.820 | 8.860 | 8.770 | 8.780 | 484,242 | +0.01(+0.11%) |
Sep 18, 2024 | 8.860 | 8.870 | 8.750 | 8.770 | 472,644 | -0.05(-0.57%) |
Sep 17, 2024 | 8.860 | 8.880 | 8.820 | 8.820 | 379,470 | +0.01(+0.11%) |
Sep 16, 2024 | 8.830 | 8.860 | 8.770 | 8.810 | 513,574 | -0.02(-0.23%) |
Sep 13, 2024 | 8.910 | 8.940 | 8.820 | 8.830 | 503,402 | -0.13(-1.45%) |
Sep 12, 2024 | 9.010 | 9.029 | 8.960 | 8.960 | 566,868 | -0.04(-0.44%) |
Sep 11, 2024 | 9.000 | 9.000 | 8.890 | 9.000 | 486,224 | +0.00(+0.00%) |
Sep 10, 2024 | 8.970 | 9.000 | 8.940 | 9.000 | 509,727 | +0.03(+0.33%) |
Sep 09, 2024 | 8.920 | 8.970 | 8.915 | 8.970 | 443,055 | +0.07(+0.79%) |
Sep 06, 2024 | 8.940 | 8.950 | 8.860 | 8.900 | 410,448 | -0.02(-0.22%) |
Sep 05, 2024 | 8.890 | 8.920 | 8.870 | 8.920 | 394,861 | +0.03(+0.34%) |
Sep 04, 2024 | 8.890 | 8.930 | 8.842 | 8.890 | 440,531 | +0.00(+0.00%) |
Sep 03, 2024 | 8.870 | 8.900 | 8.830 | 8.890 | 649,833 | +0.04(+0.45%) |
Aug 30, 2024 | 8.810 | 8.890 | 8.805 | 8.850 | 575,141 | +0.07(+0.80%) |
Aug 29, 2024 | 8.750 | 8.780 | 8.720 | 8.780 | 438,976 | +0.06(+0.69%) |
Aug 28, 2024 | 8.780 | 8.780 | 8.690 | 8.720 | 360,250 | -0.02(-0.23%) |
Aug 27, 2024 | 8.780 | 8.790 | 8.725 | 8.740 | 331,755 | -0.02(-0.23%) |
Aug 26, 2024 | 8.850 | 8.861 | 8.740 | 8.760 | 525,192 | -0.05(-0.57%) |
Aug 23, 2024 | 8.840 | 8.875 | 8.760 | 8.810 | 461,420 | +0.01(+0.11%) |
Aug 22, 2024 | 8.810 | 8.860 | 8.780 | 8.800 | 414,553 | +0.02(+0.23%) |
Aug 21, 2024 | 8.760 | 8.810 | 8.745 | 8.780 | 399,905 | +0.05(+0.57%) |
Aug 20, 2024 | 8.810 | 8.820 | 8.710 | 8.730 | 415,880 | -0.04(-0.46%) |
Aug 19, 2024 | 8.780 | 8.790 | 8.745 | 8.770 | 452,971 | -0.01(-0.11%) |
Aug 16, 2024 | 8.800 | 8.860 | 8.775 | 8.780 | 521,392 | -0.03(-0.34%) |
Aug 15, 2024 | 8.810 | 8.840 | 8.780 | 8.810 | 302,977 | -0.05(-0.56%) |
Aug 14, 2024 | 8.860 | 8.880 | 8.830 | 8.860 | 460,901 | +0.04(+0.45%) |
Aug 13, 2024 | 8.810 | 8.880 | 8.800 | 8.820 | 829,836 | +0.03(+0.34%) |
Aug 12, 2024 | 8.730 | 8.800 | 8.700 | 8.790 | 1,033,044 | +0.10(+1.15%) |
Aug 09, 2024 | 8.690 | 8.760 | 8.670 | 8.690 | 666,403 | +0.00(+0.00%) |
Aug 08, 2024 | 8.560 | 8.690 | 8.550 | 8.690 | 601,147 | +0.17(+2.00%) |
Aug 07, 2024 | 8.540 | 8.630 | 8.520 | 8.520 | 463,866 | +0.04(+0.47%) |
Aug 06, 2024 | 8.380 | 8.510 | 8.370 | 8.480 | 602,125 | +0.12(+1.44%) |
Aug 05, 2024 | 8.500 | 8.501 | 8.280 | 8.360 | 1,718,143 | -0.30(-3.46%) |
Aug 02, 2024 | 8.760 | 8.770 | 8.600 | 8.660 | 706,199 | -0.13(-1.48%) |