Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 8.160 | 8.370 | 7.990 | 7.990 | 20,305 | -0.17(-2.14%) |
Sep 25, 2024 | 8.360 | 8.360 | 8.130 | 8.165 | 44,670 | -0.24(-2.80%) |
Sep 24, 2024 | 8.434 | 8.560 | 8.340 | 8.400 | 30,538 | +0.15(+1.82%) |
Sep 23, 2024 | 8.380 | 8.420 | 8.228 | 8.250 | 36,722 | +0.10(+1.16%) |
Sep 20, 2024 | 8.290 | 8.335 | 8.150 | 8.155 | 18,800 | -0.14(-1.72%) |
Sep 19, 2024 | 8.290 | 8.390 | 8.270 | 8.298 | 23,067 | -0.06(-0.74%) |
Sep 18, 2024 | 8.280 | 8.780 | 8.268 | 8.360 | 49,834 | +0.13(+1.58%) |
Sep 17, 2024 | 8.210 | 8.300 | 7.690 | 8.230 | 19,264 | +0.09(+1.11%) |
Sep 16, 2024 | 8.390 | 8.390 | 8.140 | 8.140 | 74,576 | -0.11(-1.35%) |
Sep 13, 2024 | 8.550 | 8.550 | 8.220 | 8.251 | 16,115 | -0.12(-1.42%) |
Sep 12, 2024 | 7.840 | 8.370 | 7.840 | 8.370 | 32,937 | +0.39(+4.89%) |
Sep 11, 2024 | 8.050 | 8.100 | 7.940 | 7.980 | 59,457 | +0.11(+1.40%) |
Sep 10, 2024 | 7.650 | 8.170 | 7.650 | 7.870 | 34,083 | -0.21(-2.60%) |
Sep 09, 2024 | 8.055 | 8.200 | 7.913 | 8.080 | 25,900 | +0.14(+1.76%) |
Sep 06, 2024 | 8.050 | 8.270 | 7.940 | 7.940 | 23,297 | -0.31(-3.76%) |
Sep 05, 2024 | 8.370 | 8.370 | 8.070 | 8.250 | 38,552 | +0.05(+0.61%) |
Sep 04, 2024 | 8.250 | 8.340 | 8.070 | 8.200 | 56,871 | -0.15(-1.80%) |
Sep 03, 2024 | 8.500 | 8.500 | 8.000 | 8.350 | 22,512 | +0.02(+0.24%) |
Aug 30, 2024 | 8.400 | 8.470 | 8.195 | 8.330 | 23,255 | -0.07(-0.83%) |
Aug 29, 2024 | 7.860 | 8.690 | 7.860 | 8.400 | 79,254 | +0.00(+0.00%) |
Aug 28, 2024 | 8.590 | 8.600 | 8.291 | 8.400 | 36,596 | +0.20(+2.44%) |
Aug 27, 2024 | 8.320 | 8.470 | 8.180 | 8.200 | 42,753 | -0.35(-4.09%) |
Aug 26, 2024 | 8.560 | 8.770 | 8.340 | 8.550 | 22,245 | -0.04(-0.47%) |
Aug 23, 2024 | 8.630 | 8.750 | 8.560 | 8.590 | 25,667 | +0.11(+1.30%) |
Aug 22, 2024 | 8.580 | 8.670 | 8.480 | 8.480 | 32,525 | -0.10(-1.17%) |
Aug 21, 2024 | 8.926 | 8.926 | 8.567 | 8.580 | 45,580 | -0.36(-4.03%) |
Aug 20, 2024 | 9.010 | 9.190 | 8.880 | 8.940 | 46,574 | -0.19(-2.08%) |
Aug 19, 2024 | 9.140 | 9.287 | 9.130 | 9.130 | 15,306 | -0.12(-1.30%) |
Aug 16, 2024 | 8.980 | 9.430 | 8.980 | 9.250 | 19,627 | -0.05(-0.54%) |
Aug 15, 2024 | 9.375 | 9.620 | 9.280 | 9.300 | 12,546 | +0.04(+0.43%) |
Aug 14, 2024 | 9.140 | 9.260 | 9.065 | 9.260 | 32,102 | +0.09(+0.95%) |
Aug 13, 2024 | 8.934 | 9.180 | 8.860 | 9.173 | 12,320 | +0.20(+2.26%) |
Aug 12, 2024 | 9.210 | 9.210 | 8.970 | 8.970 | 40,109 | -0.23(-2.50%) |
Aug 09, 2024 | 9.186 | 9.230 | 9.100 | 9.200 | 37,245 | +0.13(+1.43%) |
Aug 08, 2024 | 9.030 | 9.100 | 8.650 | 9.070 | 37,507 | +0.36(+4.13%) |
Aug 07, 2024 | 8.030 | 8.880 | 8.030 | 8.710 | 74,814 | +0.28(+3.32%) |
Aug 06, 2024 | 8.570 | 8.690 | 8.360 | 8.430 | 54,570 | +0.14(+1.69%) |
Aug 05, 2024 | 8.065 | 8.610 | 8.000 | 8.290 | 52,674 | -0.19(-2.30%) |
Aug 02, 2024 | 8.650 | 8.800 | 8.370 | 8.485 | 130,919 | -0.17(-2.01%) |
Aug 01, 2024 | 8.840 | 9.020 | 8.547 | 8.659 | 1,293,070 | -0.35(-3.90%) |
Jul 31, 2024 | 8.870 | 9.030 | 8.842 | 9.010 | 49,180 | +0.24(+2.77%) |
Jul 30, 2024 | 8.270 | 8.940 | 8.270 | 8.767 | 45,743 | -0.09(-1.05%) |
Jul 29, 2024 | 9.010 | 9.010 | 8.720 | 8.860 | 23,605 | -0.24(-2.64%) |
Jul 26, 2024 | 8.800 | 9.110 | 8.800 | 9.100 | 26,325 | +0.11(+1.26%) |
Jul 25, 2024 | 9.105 | 9.215 | 8.950 | 8.987 | 47,091 | -0.05(-0.55%) |
Jul 24, 2024 | 8.660 | 9.149 | 8.660 | 9.037 | 55,049 | -0.17(-1.82%) |
Jul 23, 2024 | 9.220 | 9.320 | 9.150 | 9.204 | 13,451 | -0.15(-1.56%) |
Jul 22, 2024 | 9.500 | 9.700 | 9.350 | 9.350 | 17,951 | -0.11(-1.16%) |
Jul 19, 2024 | 9.440 | 9.500 | 9.280 | 9.460 | 79,966 | +0.19(+2.07%) |
Jul 18, 2024 | 9.270 | 9.320 | 9.185 | 9.268 | 36,828 | -0.05(-0.56%) |
Jul 17, 2024 | 9.255 | 9.370 | 9.158 | 9.320 | 25,319 | -0.13(-1.38%) |
Jul 16, 2024 | 9.360 | 9.450 | 9.200 | 9.450 | 19,505 | +0.22(+2.38%) |
Jul 15, 2024 | 9.230 | 9.365 | 9.160 | 9.230 | 11,950 | -0.11(-1.12%) |
Jul 12, 2024 | 9.440 | 9.440 | 9.040 | 9.335 | 17,551 | +0.20(+2.13%) |
Jul 11, 2024 | 8.680 | 9.140 | 8.680 | 9.140 | 59,883 | +0.26(+2.94%) |
Jul 10, 2024 | 8.850 | 8.879 | 8.670 | 8.879 | 21,544 | +0.21(+2.41%) |
Jul 09, 2024 | 8.470 | 8.860 | 8.470 | 8.670 | 61,354 | +0.08(+0.93%) |
Jul 08, 2024 | 8.600 | 8.740 | 8.400 | 8.590 | 19,651 | +0.11(+1.30%) |
Jul 05, 2024 | 8.260 | 8.600 | 8.260 | 8.480 | 56,511 | -0.01(-0.12%) |
Jul 03, 2024 | 8.200 | 8.600 | 8.200 | 8.490 | 11,226 | -0.09(-1.08%) |
Jul 02, 2024 | 7.950 | 8.790 | 7.950 | 8.582 | 59,091 | +0.02(+0.26%) |