Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8.740 | 8.760 | 8.720 | 8.730 | 31,693 | -0.02(-0.23%) |
Oct 17, 2024 | 8.720 | 8.750 | 8.660 | 8.750 | 50,344 | +0.08(+0.92%) |
Oct 16, 2024 | 8.669 | 8.703 | 8.620 | 8.670 | 30,532 | +0.15(+1.76%) |
Oct 15, 2024 | 8.489 | 8.520 | 8.448 | 8.520 | 14,997 | +0.01(+0.12%) |
Oct 14, 2024 | 8.500 | 8.560 | 8.500 | 8.510 | 17,294 | -0.08(-0.93%) |
Oct 11, 2024 | 8.530 | 8.590 | 8.530 | 8.590 | 55,762 | +0.05(+0.59%) |
Oct 10, 2024 | 8.530 | 8.550 | 8.510 | 8.540 | 24,909 | -0.01(-0.12%) |
Oct 09, 2024 | 8.470 | 8.590 | 8.470 | 8.550 | 39,529 | +0.26(+3.14%) |
Oct 08, 2024 | 8.284 | 8.350 | 8.237 | 8.290 | 80,838 | +0.28(+3.50%) |
Oct 07, 2024 | 7.920 | 8.080 | 7.920 | 8.010 | 40,431 | -0.07(-0.87%) |
Oct 04, 2024 | 8.070 | 8.130 | 8.040 | 8.080 | 31,595 | +0.21(+2.67%) |
Oct 03, 2024 | 7.860 | 7.905 | 7.820 | 7.870 | 34,268 | -0.18(-2.24%) |
Oct 02, 2024 | 8.090 | 8.090 | 8.015 | 8.050 | 34,722 | -0.27(-3.25%) |
Oct 01, 2024 | 8.430 | 8.430 | 8.270 | 8.320 | 12,268 | -0.32(-3.70%) |
Sep 30, 2024 | 8.675 | 8.710 | 8.600 | 8.640 | 22,726 | -0.45(-4.95%) |
Sep 27, 2024 | 9.140 | 9.167 | 9.090 | 9.090 | 38,747 | +0.19(+2.13%) |
Sep 26, 2024 | 8.890 | 8.900 | 8.825 | 8.900 | 42,274 | +0.29(+3.37%) |
Sep 25, 2024 | 8.650 | 8.650 | 8.600 | 8.610 | 13,886 | -0.18(-2.05%) |
Sep 24, 2024 | 8.790 | 8.790 | 8.710 | 8.790 | 19,618 | +0.16(+1.91%) |
Sep 23, 2024 | 8.630 | 8.640 | 8.570 | 8.625 | 36,094 | +0.11(+1.23%) |
Sep 20, 2024 | 8.480 | 8.566 | 8.480 | 8.520 | 24,176 | -0.21(-2.41%) |
Sep 19, 2024 | 8.790 | 8.790 | 8.660 | 8.730 | 37,736 | +0.02(+0.23%) |
Sep 18, 2024 | 8.760 | 8.890 | 8.692 | 8.710 | 13,431 | +0.00(+0.00%) |
Sep 17, 2024 | 8.740 | 8.750 | 8.660 | 8.710 | 13,783 | +0.10(+1.16%) |
Sep 16, 2024 | 8.550 | 8.630 | 8.540 | 8.610 | 34,750 | -0.05(-0.58%) |
Sep 13, 2024 | 8.710 | 8.713 | 8.570 | 8.660 | 29,191 | +0.22(+2.61%) |
Sep 12, 2024 | 8.350 | 8.470 | 8.349 | 8.440 | 42,527 | -0.03(-0.35%) |
Sep 11, 2024 | 8.390 | 8.533 | 8.220 | 8.470 | 42,508 | -0.01(-0.12%) |
Sep 10, 2024 | 8.448 | 8.480 | 8.335 | 8.480 | 44,853 | -0.24(-2.75%) |
Sep 09, 2024 | 8.730 | 8.760 | 8.650 | 8.720 | 60,227 | -0.14(-1.58%) |
Sep 06, 2024 | 8.965 | 9.000 | 8.835 | 8.860 | 61,019 | -0.29(-3.17%) |
Sep 05, 2024 | 9.147 | 9.230 | 9.130 | 9.150 | 32,480 | +0.05(+0.55%) |
Sep 04, 2024 | 9.077 | 9.127 | 9.050 | 9.100 | 90,090 | -0.04(-0.44%) |
Sep 03, 2024 | 9.145 | 9.195 | 9.110 | 9.140 | 27,107 | -0.33(-3.48%) |
Aug 30, 2024 | 9.503 | 9.503 | 9.428 | 9.470 | 12,356 | -0.04(-0.42%) |
Aug 29, 2024 | 9.510 | 9.550 | 9.460 | 9.510 | 18,405 | +0.04(+0.37%) |
Aug 28, 2024 | 9.470 | 9.510 | 9.457 | 9.475 | 12,624 | -0.17(-1.71%) |
Aug 27, 2024 | 9.620 | 9.640 | 9.575 | 9.640 | 22,448 | +0.05(+0.52%) |
Aug 26, 2024 | 9.640 | 9.640 | 9.580 | 9.590 | 22,034 | -0.01(-0.10%) |
Aug 23, 2024 | 9.530 | 9.650 | 9.530 | 9.600 | 12,274 | +0.14(+1.49%) |
Aug 22, 2024 | 9.460 | 9.540 | 9.450 | 9.459 | 23,364 | -0.09(-0.95%) |
Aug 21, 2024 | 9.566 | 9.590 | 9.480 | 9.550 | 56,677 | +0.19(+2.03%) |
Aug 20, 2024 | 9.360 | 9.380 | 9.335 | 9.360 | 20,417 | +0.16(+1.74%) |
Aug 19, 2024 | 9.210 | 9.280 | 9.175 | 9.200 | 38,035 | +0.15(+1.66%) |
Aug 16, 2024 | 9.100 | 9.105 | 9.045 | 9.050 | 23,898 | -0.01(-0.11%) |
Aug 15, 2024 | 8.990 | 9.060 | 8.980 | 9.060 | 25,173 | +0.21(+2.37%) |
Aug 14, 2024 | 8.900 | 8.900 | 8.810 | 8.850 | 27,413 | +0.03(+0.34%) |
Aug 13, 2024 | 8.717 | 8.860 | 8.717 | 8.820 | 61,582 | +0.05(+0.57%) |
Aug 12, 2024 | 8.722 | 8.810 | 8.720 | 8.770 | 55,853 | -0.08(-0.90%) |
Aug 09, 2024 | 8.770 | 8.850 | 8.750 | 8.850 | 54,492 | +0.06(+0.68%) |
Aug 08, 2024 | 8.670 | 8.810 | 8.670 | 8.790 | 69,313 | +0.10(+1.15%) |
Aug 07, 2024 | 8.950 | 8.950 | 8.660 | 8.690 | 110,164 | -0.03(-0.34%) |
Aug 06, 2024 | 8.540 | 8.750 | 8.530 | 8.720 | 114,068 | -0.01(-0.11%) |
Aug 05, 2024 | 8.790 | 8.866 | 8.720 | 8.730 | 85,519 | -0.38(-4.17%) |
Aug 02, 2024 | 9.035 | 9.170 | 9.000 | 9.110 | 56,920 | -0.22(-2.34%) |