Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 8.630 | 8.630 | 8.240 | 8.290 | 425,375 | -0.02(-0.24%) |
Sep 18, 2024 | 8.490 | 8.620 | 8.100 | 8.310 | 324,438 | -0.04(-0.48%) |
Sep 17, 2024 | 8.290 | 8.610 | 8.200 | 8.350 | 381,488 | +0.14(+1.71%) |
Sep 16, 2024 | 8.570 | 8.580 | 8.120 | 8.210 | 553,040 | -0.27(-3.18%) |
Sep 13, 2024 | 8.140 | 8.530 | 8.100 | 8.480 | 362,264 | +0.39(+4.82%) |
Sep 12, 2024 | 8.090 | 8.240 | 7.940 | 8.090 | 340,797 | -0.02(-0.25%) |
Sep 11, 2024 | 8.280 | 8.380 | 7.960 | 8.110 | 689,871 | -0.22(-2.64%) |
Sep 10, 2024 | 8.470 | 8.890 | 8.275 | 8.330 | 414,001 | -0.13(-1.54%) |
Sep 09, 2024 | 8.470 | 8.910 | 8.420 | 8.460 | 716,043 | -0.01(-0.12%) |
Sep 06, 2024 | 8.620 | 8.685 | 8.190 | 8.470 | 299,841 | -0.08(-0.94%) |
Sep 05, 2024 | 8.830 | 8.870 | 8.360 | 8.550 | 441,759 | -0.25(-2.84%) |
Sep 04, 2024 | 8.650 | 9.050 | 8.530 | 8.800 | 217,857 | +0.02(+0.23%) |
Sep 03, 2024 | 9.320 | 9.860 | 8.760 | 8.780 | 540,865 | -0.72(-7.58%) |
Aug 30, 2024 | 9.320 | 9.660 | 9.240 | 9.500 | 389,178 | +0.27(+2.93%) |
Aug 29, 2024 | 9.040 | 9.570 | 8.920 | 9.230 | 334,317 | +0.23(+2.56%) |
Aug 28, 2024 | 9.100 | 9.200 | 8.750 | 9.000 | 608,052 | -0.14(-1.53%) |
Aug 27, 2024 | 9.260 | 9.470 | 8.850 | 9.140 | 283,093 | -0.18(-1.98%) |
Aug 26, 2024 | 8.860 | 9.330 | 8.750 | 9.325 | 595,917 | +0.47(+5.31%) |
Aug 23, 2024 | 8.590 | 8.880 | 8.450 | 8.855 | 349,297 | +0.38(+4.55%) |
Aug 22, 2024 | 8.910 | 8.970 | 8.400 | 8.470 | 304,792 | -0.43(-4.83%) |
Aug 21, 2024 | 8.780 | 9.040 | 8.590 | 8.900 | 509,225 | +0.19(+2.18%) |
Aug 20, 2024 | 8.500 | 8.780 | 8.330 | 8.710 | 374,638 | +0.21(+2.47%) |
Aug 19, 2024 | 8.060 | 8.500 | 7.981 | 8.500 | 527,843 | +0.46(+5.72%) |
Aug 16, 2024 | 8.160 | 8.280 | 8.010 | 8.040 | 375,235 | -0.13(-1.59%) |
Aug 15, 2024 | 7.850 | 8.240 | 7.774 | 8.170 | 638,312 | +0.53(+6.87%) |
Aug 14, 2024 | 8.050 | 8.080 | 7.540 | 7.645 | 540,116 | -0.38(-4.68%) |
Aug 13, 2024 | 8.000 | 8.150 | 7.900 | 8.020 | 540,817 | +0.20(+2.56%) |
Aug 12, 2024 | 7.830 | 7.985 | 7.600 | 7.820 | 411,770 | +0.02(+0.26%) |
Aug 09, 2024 | 7.980 | 8.040 | 7.775 | 7.800 | 394,878 | -0.19(-2.38%) |
Aug 08, 2024 | 7.860 | 8.030 | 7.590 | 7.990 | 518,279 | +0.28(+3.63%) |
Aug 07, 2024 | 8.130 | 8.190 | 7.500 | 7.710 | 788,725 | -0.23(-2.90%) |
Aug 06, 2024 | 8.800 | 8.800 | 7.770 | 7.940 | 817,636 | -0.45(-5.36%) |
Aug 05, 2024 | 8.270 | 8.420 | 8.030 | 8.390 | 624,602 | -0.52(-5.84%) |
Aug 02, 2024 | 9.070 | 9.220 | 8.590 | 8.910 | 1,098,206 | -0.54(-5.71%) |
Aug 01, 2024 | 9.300 | 9.680 | 9.200 | 9.450 | 884,455 | +0.29(+3.17%) |
Jul 31, 2024 | 9.150 | 9.610 | 8.900 | 9.160 | 444,985 | +0.07(+0.77%) |
Jul 30, 2024 | 9.140 | 9.370 | 8.980 | 9.090 | 476,546 | -0.11(-1.20%) |
Jul 29, 2024 | 9.240 | 9.580 | 9.166 | 9.200 | 555,358 | -0.04(-0.43%) |
Jul 26, 2024 | 9.850 | 9.850 | 9.190 | 9.240 | 628,609 | -0.42(-4.35%) |
Jul 25, 2024 | 9.080 | 9.990 | 9.050 | 9.660 | 828,649 | +0.66(+7.33%) |
Jul 24, 2024 | 8.640 | 9.460 | 8.595 | 9.000 | 840,624 | +0.26(+2.97%) |
Jul 23, 2024 | 8.270 | 8.780 | 8.270 | 8.740 | 439,179 | +0.43(+5.17%) |
Jul 22, 2024 | 8.410 | 8.455 | 7.970 | 8.310 | 926,468 | -0.04(-0.48%) |
Jul 19, 2024 | 8.350 | 8.530 | 8.230 | 8.350 | 934,649 | +0.02(+0.24%) |
Jul 18, 2024 | 8.720 | 8.980 | 8.270 | 8.330 | 754,437 | -0.35(-4.03%) |
Jul 17, 2024 | 9.020 | 9.140 | 8.595 | 8.680 | 979,993 | -0.54(-5.86%) |
Jul 16, 2024 | 9.280 | 9.560 | 9.105 | 9.220 | 1,312,409 | +0.22(+2.44%) |
Jul 15, 2024 | 8.860 | 9.280 | 8.790 | 9.000 | 1,014,086 | +0.22(+2.51%) |
Jul 12, 2024 | 8.920 | 9.620 | 8.680 | 8.780 | 1,290,137 | +0.01(+0.11%) |
Jul 11, 2024 | 8.900 | 9.240 | 8.750 | 8.770 | 851,889 | +0.12(+1.39%) |
Jul 10, 2024 | 8.130 | 8.650 | 7.960 | 8.650 | 474,871 | +0.60(+7.45%) |
Jul 09, 2024 | 7.900 | 8.140 | 7.740 | 8.050 | 426,010 | +0.15(+1.90%) |
Jul 08, 2024 | 7.610 | 7.920 | 7.520 | 7.900 | 610,632 | +0.38(+5.05%) |
Jul 05, 2024 | 7.480 | 7.555 | 7.250 | 7.520 | 720,042 | +0.04(+0.53%) |
Jul 03, 2024 | 7.660 | 7.830 | 7.428 | 7.480 | 422,908 | -0.12(-1.58%) |
Jul 02, 2024 | 7.850 | 7.850 | 7.410 | 7.600 | 916,270 | -0.16(-2.06%) |