Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.160 | 9.173 | 9.110 | 9.120 | 67,578 | -0.02(-0.22%) |
Sep 25, 2024 | 9.150 | 9.150 | 9.100 | 9.140 | 65,863 | +0.02(+0.22%) |
Sep 24, 2024 | 9.190 | 9.190 | 9.090 | 9.120 | 152,238 | -0.04(-0.44%) |
Sep 23, 2024 | 9.130 | 9.170 | 9.120 | 9.160 | 92,281 | +0.03(+0.33%) |
Sep 20, 2024 | 9.140 | 9.180 | 9.060 | 9.130 | 75,620 | -0.06(-0.65%) |
Sep 19, 2024 | 9.250 | 9.250 | 9.140 | 9.190 | 184,717 | +0.05(+0.55%) |
Sep 18, 2024 | 9.150 | 9.170 | 9.081 | 9.140 | 130,784 | +0.00(+0.00%) |
Sep 17, 2024 | 9.220 | 9.235 | 9.100 | 9.140 | 137,162 | +0.02(+0.22%) |
Sep 16, 2024 | 9.110 | 9.140 | 9.060 | 9.120 | 77,541 | +0.02(+0.22%) |
Sep 13, 2024 | 9.060 | 9.110 | 9.060 | 9.100 | 122,909 | +0.04(+0.44%) |
Sep 12, 2024 | 9.070 | 9.070 | 8.950 | 9.060 | 156,129 | +0.01(+0.11%) |
Sep 11, 2024 | 9.000 | 9.050 | 8.945 | 9.050 | 114,667 | +0.07(+0.78%) |
Sep 10, 2024 | 8.960 | 8.980 | 8.900 | 8.980 | 69,888 | +0.07(+0.79%) |
Sep 09, 2024 | 8.950 | 8.990 | 8.860 | 8.910 | 161,955 | +0.01(+0.11%) |
Sep 06, 2024 | 9.000 | 9.000 | 8.880 | 8.900 | 81,207 | -0.07(-0.78%) |
Sep 05, 2024 | 8.970 | 9.010 | 8.915 | 8.970 | 89,450 | +0.02(+0.22%) |
Sep 04, 2024 | 8.980 | 9.040 | 8.920 | 8.950 | 158,141 | -0.02(-0.22%) |
Sep 03, 2024 | 9.060 | 9.060 | 8.946 | 8.970 | 78,984 | -0.09(-0.99%) |
Aug 30, 2024 | 9.040 | 9.110 | 8.980 | 9.060 | 171,678 | +0.10(+1.12%) |
Aug 29, 2024 | 8.960 | 9.020 | 8.900 | 8.960 | 90,286 | +0.05(+0.56%) |
Aug 28, 2024 | 8.980 | 9.029 | 8.880 | 8.910 | 88,477 | -0.08(-0.89%) |
Aug 27, 2024 | 9.060 | 9.080 | 8.950 | 8.990 | 106,492 | -0.07(-0.77%) |
Aug 26, 2024 | 9.140 | 9.145 | 9.040 | 9.060 | 203,785 | -0.03(-0.33%) |
Aug 23, 2024 | 8.990 | 9.100 | 8.990 | 9.090 | 185,607 | +0.12(+1.34%) |
Aug 22, 2024 | 9.040 | 9.050 | 8.952 | 8.970 | 211,282 | -0.01(-0.17%) |
Aug 21, 2024 | 9.005 | 9.015 | 8.915 | 8.985 | 161,690 | +0.03(+0.33%) |
Aug 20, 2024 | 8.995 | 9.025 | 8.955 | 8.955 | 92,915 | -0.07(-0.77%) |
Aug 19, 2024 | 8.995 | 9.025 | 8.935 | 9.025 | 118,307 | +0.03(+0.33%) |
Aug 16, 2024 | 8.846 | 9.035 | 8.846 | 8.995 | 190,864 | +0.14(+1.57%) |
Aug 15, 2024 | 8.856 | 8.888 | 8.816 | 8.856 | 112,621 | +0.11(+1.25%) |
Aug 14, 2024 | 8.866 | 8.904 | 8.558 | 8.747 | 284,223 | -0.07(-0.79%) |
Aug 13, 2024 | 8.747 | 8.836 | 8.747 | 8.816 | 99,134 | +0.08(+0.91%) |
Aug 12, 2024 | 8.697 | 8.773 | 8.638 | 8.737 | 71,788 | +0.04(+0.46%) |
Aug 09, 2024 | 8.697 | 8.747 | 8.657 | 8.697 | 74,909 | +0.02(+0.23%) |
Aug 08, 2024 | 8.638 | 8.702 | 8.628 | 8.677 | 145,307 | +0.12(+1.39%) |
Aug 07, 2024 | 8.697 | 8.727 | 8.518 | 8.558 | 241,345 | -0.05(-0.58%) |
Aug 06, 2024 | 8.459 | 8.657 | 8.459 | 8.608 | 190,148 | +0.27(+3.21%) |
Aug 05, 2024 | 8.409 | 8.513 | 8.201 | 8.340 | 237,564 | -0.28(-3.23%) |
Aug 02, 2024 | 8.608 | 8.667 | 8.538 | 8.618 | 226,289 | -0.11(-1.25%) |
Aug 01, 2024 | 8.935 | 8.935 | 8.707 | 8.727 | 175,089 | -0.19(-2.12%) |
Jul 31, 2024 | 8.876 | 8.965 | 8.796 | 8.915 | 218,516 | +0.12(+1.35%) |
Jul 30, 2024 | 8.866 | 8.906 | 8.722 | 8.796 | 169,394 | -0.04(-0.45%) |
Jul 29, 2024 | 8.935 | 8.935 | 8.747 | 8.836 | 212,553 | -0.03(-0.39%) |
Jul 26, 2024 | 8.886 | 8.905 | 8.836 | 8.871 | 133,129 | +0.03(+0.39%) |
Jul 25, 2024 | 8.846 | 8.915 | 8.796 | 8.836 | 272,773 | +0.03(+0.34%) |
Jul 24, 2024 | 8.816 | 8.846 | 8.747 | 8.806 | 308,440 | -0.05(-0.56%) |
Jul 23, 2024 | 8.727 | 8.881 | 8.699 | 8.856 | 413,742 | +0.15(+1.77%) |
Jul 22, 2024 | 8.554 | 8.702 | 8.539 | 8.702 | 145,044 | +0.22(+2.56%) |
Jul 19, 2024 | 8.535 | 8.563 | 8.466 | 8.485 | 61,684 | -0.02(-0.23%) |
Jul 18, 2024 | 8.604 | 8.644 | 8.466 | 8.505 | 123,982 | -0.07(-0.86%) |
Jul 17, 2024 | 8.702 | 8.722 | 8.574 | 8.579 | 144,768 | -0.21(-2.36%) |
Jul 16, 2024 | 8.761 | 8.820 | 8.732 | 8.786 | 146,530 | +0.04(+0.51%) |
Jul 15, 2024 | 8.771 | 8.798 | 8.702 | 8.741 | 159,764 | -0.02(-0.22%) |
Jul 12, 2024 | 8.761 | 8.791 | 8.724 | 8.761 | 115,614 | +0.03(+0.34%) |
Jul 11, 2024 | 8.810 | 8.840 | 8.672 | 8.732 | 223,829 | -0.07(-0.78%) |
Jul 10, 2024 | 8.771 | 8.810 | 8.761 | 8.801 | 101,124 | +0.07(+0.79%) |
Jul 09, 2024 | 8.761 | 8.810 | 8.712 | 8.732 | 144,007 | -0.04(-0.45%) |
Jul 08, 2024 | 8.810 | 8.810 | 8.741 | 8.771 | 86,168 | -0.02(-0.22%) |
Jul 05, 2024 | 8.781 | 8.791 | 8.741 | 8.791 | 99,694 | +0.00(+0.00%) |
Jul 03, 2024 | 8.741 | 8.810 | 8.722 | 8.791 | 104,184 | +0.06(+0.68%) |
Jul 02, 2024 | 8.692 | 8.751 | 8.672 | 8.732 | 108,126 | +0.04(+0.45%) |